OMEX

Odyssey Marine Exploration, Inc. Historical Stock Prices

$1.02
*  
0.04
3.77%
Get OMEX Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading OMEX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    OMEX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.05  1.10  1.01  1.02 383,338
12/17/2014 1.05 1.1 1.01 1.02 383,338
12/16/2014 0.97 1.08 0.965 1.06 274,669
12/15/2014 1.02 1.04 0.9736 0.99 189,674
12/12/2014 1.01 1.03 0.9799 1 308,346
12/11/2014 1 1.02 0.96 1.02 222,563
12/10/2014 0.995 1.02 0.95 0.95 377,449
12/09/2014 0.98 1.04 0.92 0.97 409,771
12/08/2014 1.07 1.09 0.96 0.98 578,580
12/05/2014 1.09 1.1096 1.06 1.1 189,687
12/04/2014 1.09 1.12 1.07 1.08 288,989
12/03/2014 1.1 1.11 1.07 1.08 266,230
12/02/2014 1.15 1.15 1.04 1.12 690,026
12/01/2014 1.17 1.17 1.1 1.13 290,765
11/28/2014 1.16 1.2 1.12 1.18 343,915
11/26/2014 1.16 1.19 1.13 1.15 339,565
11/25/2014 1.17 1.2 1.16 1.16 122,102
11/24/2014 1.15 1.22 1.14 1.18 192,949
11/21/2014 1.13 1.229 1.12 1.15 347,180
11/20/2014 1.13 1.17 1.13 1.16 63,901
11/19/2014 1.14 1.19 1.14 1.14 246,122
11/18/2014 1.13 1.19 1.129 1.14 203,847
11/17/2014 1.11 1.19 1.11 1.12 309,824
11/14/2014 1.15 1.16 1.1 1.12 236,578
11/13/2014 1.21 1.36 1.14 1.16 448,672
11/12/2014 1.3 1.31 1.22 1.26 275,235
11/11/2014 1.28 1.39 1.14 1.3 1,075,543
11/10/2014 1.2 1.28 1.2 1.26 605,604
11/07/2014 1.14 1.2 1.14 1.18 258,043
11/06/2014 1.23 1.23 1.13 1.16 380,998
11/05/2014 1.22 1.24 1.18 1.21 330,735
11/04/2014 1.16 1.24 1.16 1.22 307,792
11/03/2014 1.18 1.19 1.09 1.18 286,702
10/31/2014 1.18 1.2 1.13 1.18 180,860
10/30/2014 1.26 1.27 1.13 1.18 514,152
10/29/2014 1.3 1.34 1.25 1.26 351,245
10/28/2014 1.3 1.34 1.22 1.29 848,968
10/27/2014 1.07 1.27 1.07 1.25 1,563,118
10/24/2014 1.1 1.22 1.01 1.05 1,856,468
10/23/2014 0.99 1.02 0.95 0.9505 436,371
10/22/2014 0.99 0.99 0.94 0.98 328,745
10/21/2014 0.92 1.1 0.92 0.98 362,991
10/20/2014 0.93 0.95 0.9101 0.94 84,002
10/17/2014 0.97 0.97 0.89 0.9071 214,993
10/16/2014 0.92 0.98 0.92 0.96 172,031
10/15/2014 0.87 0.95 0.86 0.94 220,674
10/14/2014 0.91 0.949 0.87 0.88 118,505
10/13/2014 0.91 0.94 0.9 0.9199 106,251
10/10/2014 0.87 0.9284 0.85 0.92 433,643
10/09/2014 0.97 0.978 0.871 0.879 510,828
10/08/2014 0.95 0.988 0.94 0.9646 282,856
10/07/2014 0.96 0.97 0.93 0.95 179,867
10/06/2014 0.9989 1 0.9401 0.9631 147,884
10/03/2014 1.01 1.03 0.985 1.01 233,972
10/02/2014 0.91 1.1 0.9 1.01 517,093
10/01/2014 0.9 0.9596 0.88 0.91 371,945
09/30/2014 0.95 0.95 0.88 0.91 267,771
09/29/2014 0.88 0.92 0.87 0.895 356,193
09/26/2014 0.89 0.92 0.86 0.9 263,296
09/25/2014 0.98 0.98 0.88 0.89 343,330
09/24/2014 0.91 0.94 0.89 0.92 275,515
09/23/2014 0.9 0.9346 0.8618 0.9 252,583
09/22/2014 0.94 0.98 0.89 0.9 406,474
09/19/2014 0.88 1.01 0.85 0.92 713,027
09/18/2014 0.86 0.94 0.85 0.8707 623,842
09/17/2014 0.92 0.9951 0.87 0.8701 626,116
09/16/2014 1.09 1.11 0.9 0.9031 1,802,430
09/15/2014 1.12 1.13 1.1 1.11 286,542
09/12/2014 1.13 1.15 1.1 1.11 221,397
09/11/2014 1.1 1.15 1.09 1.13 178,091
09/10/2014 1.12 1.14 1.08 1.13 217,581
09/09/2014 1.17 1.18 1.11 1.11 443,050
09/08/2014 1.11 1.16 1.105 1.13 327,830
09/05/2014 1.16 1.16 1.1 1.13 353,497
09/04/2014 1.17 1.1799 1.15 1.16 210,502
09/03/2014 1.22 1.22 1.15 1.15 310,359
09/02/2014 1.16 1.215 1.15 1.2 626,660
08/29/2014 1.12 1.17 1.12 1.14 263,654
08/28/2014 1.12 1.1438 1.12 1.13 243,059
08/27/2014 1.13 1.16 1.09 1.1525 423,856
08/26/2014 1.12 1.13 1.08 1.13 460,822
08/25/2014 1.15 1.15 1.1 1.12 415,126
08/22/2014 1.15 1.158 1.11 1.14 372,443
08/21/2014 1.18 1.1999 1.14 1.14 571,676
08/20/2014 1.18 1.22 1.16 1.18 406,154
08/19/2014 1.17 1.21 1.15 1.18 338,401
08/18/2014 1.23 1.25 1.15 1.17 578,274
08/15/2014 1.26 1.3 1.19 1.21 427,101
08/14/2014 1.25 1.273 1.22 1.24 307,102
08/13/2014 1.27 1.3 1.245 1.27 356,009
08/12/2014 1.25 1.4 1.24 1.28 1,253,992
08/11/2014 1.17 1.23 1.15 1.15 523,352
08/08/2014 1.08 1.16 1.08 1.14 326,226
08/07/2014 1.14 1.15 1.075 1.09 400,327
08/06/2014 1.07 1.15 1.05 1.13 693,049
08/05/2014 1.15 1.1787 1.06 1.07 686,530
08/04/2014 1.2 1.22 1.12 1.15 605,758
08/01/2014 1.2 1.2301 1.15 1.18 397,001
07/31/2014 1.23 1.23 1.16 1.21 713,198
07/30/2014 1.3 1.34 1.21 1.24 616,209
07/29/2014 1.22 1.3 1.22 1.27 352,801
07/28/2014 1.28 1.3 1.2 1.23 982,983
07/25/2014 1.27 1.33 1.2601 1.3 307,359
07/24/2014 1.32 1.34 1.24 1.28 855,684
07/23/2014 1.43 1.4387 1.33 1.33 511,806
07/22/2014 1.44 1.45 1.4 1.41 294,598
07/21/2014 1.44 1.48 1.39 1.42 522,617
07/18/2014 1.48 1.5899 1.435 1.46 1,184,093
07/17/2014 1.48 1.51 1.37 1.39 829,285
07/16/2014 1.52 1.55 1.47 1.48 604,504
07/15/2014 1.58 1.64 1.52 1.52 586,005
07/14/2014 1.55 1.6 1.52 1.58 506,828
07/11/2014 1.54 1.56 1.4701 1.55 774,460
07/10/2014 1.56 1.58 1.41 1.54 1,717,115
07/09/2014 1.6 1.6 1.57 1.585 474,135
07/08/2014 1.68 1.68 1.56 1.61 698,366
07/07/2014 1.74 1.85 1.61 1.68 1,128,831
07/03/2014 1.7 1.74 1.7 1.72 244,647
07/02/2014 1.68 1.77 1.66 1.7 1,277,924
07/01/2014 1.68 1.74 1.64 1.65 720,495
06/30/2014 1.6 1.77 1.57 1.68 1,379,786
06/27/2014 1.5 1.6 1.49 1.6 9,798,973
06/26/2014 1.52 1.55 1.5 1.52 437,480
06/25/2014 1.51 1.56 1.5 1.53 401,609
06/24/2014 1.6 1.65 1.52 1.53 605,423
06/23/2014 1.63 1.76 1.6 1.6 776,983
06/20/2014 1.67 1.67 1.6 1.63 723,821
06/19/2014 1.6 1.66 1.58 1.64 616,756
06/18/2014 1.52 1.69 1.52 1.6 1,024,990
06/17/2014 1.5 1.52 1.48 1.52 371,939
06/16/2014 1.52 1.54 1.47 1.51 500,279
06/13/2014 1.47 1.54 1.45 1.51 344,685
06/12/2014 1.49 1.5 1.44 1.46 502,223
06/11/2014 1.5 1.54 1.48 1.48 513,592
06/10/2014 1.52 1.54 1.5 1.51 334,997
06/09/2014 1.48 1.54 1.47 1.52 716,422
06/06/2014 1.5 1.63 1.43 1.47 1,148,051
06/05/2014 1.5 1.51 1.4 1.44 1,231,129
06/04/2014 1.23 1.57 1.18 1.51 2,566,434
06/03/2014 1.3 1.39 1.25 1.26 847,434
06/02/2014 1.39 1.39 1.28 1.31 784,744
05/30/2014 1.37 1.4 1.355 1.38 850,912
05/29/2014 1.41 1.43 1.35 1.37 959,199
05/28/2014 1.53 1.53 1.37 1.4 1,063,069
05/27/2014 1.5 1.53 1.48 1.51 430,879
05/23/2014 1.47 1.49 1.44 1.48 482,996
05/22/2014 1.52 1.52 1.45 1.46 591,208
05/21/2014 1.53 1.53 1.43 1.5 1,022,316
05/20/2014 1.6 1.61 1.47 1.54 1,107,998
05/19/2014 1.65 1.67 1.49 1.59 1,745,286
05/16/2014 1.62 1.62 1.51 1.61 1,131,764
05/15/2014 1.61 1.6698 1.44 1.61 2,379,042
05/14/2014 1.71 1.76 1.6 1.61 1,911,897
05/13/2014 2.01 2.1 1.62 1.66 4,733,692
05/12/2014 2.08 2.22 2.07 2.2 1,180,356
05/09/2014 2.02 2.1 2.02 2.06 451,903
05/08/2014 2.13 2.15 2.03 2.03 567,524
05/07/2014 2.2 2.23 2.09 2.105 635,986
05/06/2014 2.35 2.36 2.18 2.19 1,023,459
05/05/2014 2.25 2.28 2.16 2.27 1,576,488
05/02/2014 2.1 2.13 2.06 2.11 514,547
05/01/2014 2.2 2.26 2.04 2.08 1,082,157
04/30/2014 2.04 2.249 1.96 2.19 1,094,327
04/29/2014 2.01 2.07 1.965 2.03 569,092
04/28/2014 2.07 2.109 1.98 1.99 493,685
04/25/2014 2.15 2.15 2.05 2.05 549,682
04/24/2014 2.13 2.2 2.05 2.17 574,080
04/23/2014 2.16 2.21 2.12 2.13 479,451
04/22/2014 2.22 2.25 2.12 2.15 476,994
04/21/2014 2.2 2.25 2.15 2.2 401,094
04/17/2014 2.13 2.24 2.11 2.18 392,648
04/16/2014 2.13 2.1844 2.07 2.13 333,455
04/15/2014 2.01 2.13 1.96 2.11 533,110
04/14/2014 2.04 2.06 1.99 2 454,936
04/11/2014 2.02 2.05 1.99 2.01 599,972
04/10/2014 2.08 2.105 2.02 2.02 664,796
04/09/2014 2.06 2.16 2.05 2.07 612,133
04/08/2014 2.05 2.09 2.01 2.04 614,333
04/07/2014 2.05 2.1 2 2.04 584,027
04/04/2014 2.16 2.17 2.02 2.05 805,000
04/03/2014 2.21 2.24 2.11 2.13 680,501
04/02/2014 2.24 2.3 2.145 2.2 783,110
04/01/2014 2.29 2.33 2.22 2.25 592,259
03/31/2014 2.25 2.33 2.22 2.29 803,964
03/28/2014 2.3 2.36 2.26 2.28 340,969
03/27/2014 2.34 2.4 2.23 2.31 499,083
03/26/2014 2.39 2.41 2.33 2.35 830,952
03/25/2014 2.48 2.49 2.38 2.38 477,258
03/24/2014 2.52 2.55 2.35 2.45 562,041
03/21/2014 2.49 2.6575 2.46 2.51 1,378,055
03/20/2014 2.43 2.49 2.41 2.47 575,171
03/19/2014 2.45 2.5 2.41 2.42 452,097
03/18/2014 2.4 2.52 2.37 2.46 835,567
03/17/2014 2.43 2.52 2.36 2.4 1,023,705
03/14/2014 2.39 2.478 2.37 2.41 754,456
03/13/2014 2.49 2.49 2.38 2.39 613,456
03/12/2014 2.5 2.53 2.4 2.49 729,241
03/11/2014 2.47 2.7399 2.42 2.48 2,125,173
03/10/2014 2.45 2.4599 2.31 2.4 485,757
03/07/2014 2.52 2.55 2.4 2.44 429,161
03/06/2014 2.35 2.55 2.31 2.45 1,109,981
03/05/2014 2.36 2.36 2.28 2.34 490,634
03/04/2014 2.32 2.4 2.29 2.35 989,721
03/03/2014 2.26 2.45 2.22 2.3 1,764,331
02/28/2014 2.21 2.2399 2.15 2.19 381,985
02/27/2014 2.12 2.21 2.08 2.2 757,165
02/26/2014 2.1 2.15 2.02 2.12 469,886
02/25/2014 2 2.16 1.96 2.07 1,376,563
02/24/2014 1.9 2 1.87 2 603,643
02/21/2014 1.87 1.96 1.81 1.92 693,553
02/20/2014 1.82 1.88 1.8 1.85 273,655
02/19/2014 1.85 1.91 1.8 1.81 581,264
02/18/2014 1.93 1.95 1.85 1.86 545,866
02/14/2014 1.87 1.92 1.85 1.91 314,762
02/13/2014 1.86 1.94 1.85 1.89 344,582
02/12/2014 1.94 1.965 1.85 1.88 539,145
02/11/2014 1.83 1.99 1.82 1.94 577,228
02/10/2014 1.73 1.87 1.72 1.84 684,895
02/07/2014 1.79 1.84 1.7418 1.76 1,318,602
02/06/2014 1.84 1.89 1.75 1.77 727,031
02/05/2014 1.86 1.97 1.82 1.84 819,451
02/04/2014 1.9 1.98 1.83 1.87 583,458
02/03/2014 1.95 2.02 1.855 1.87 811,653
01/31/2014 1.95 1.9998 1.9203 1.94 661,107
01/30/2014 1.98 2.05 1.97 2 629,848
01/29/2014 1.99 2 1.93 1.94 920,518
01/28/2014 2.08 2.13 2.01 2.02 731,817
01/27/2014 2.06 2.15 1.93 2.1 1,057,231
01/24/2014 2.1 2.14 1.98 2.04 774,247
01/23/2014 1.95 2.14 1.95 2.13 1,616,900
01/22/2014 1.92 1.995 1.91 1.97 579,182
01/21/2014 1.88 1.96 1.83 1.93 566,991
01/17/2014 1.88 1.89 1.83 1.85 330,320
01/16/2014 1.89 1.9399 1.85 1.87 341,905
01/15/2014 1.81 1.91 1.8 1.88 461,879
01/14/2014 1.85 1.93 1.8 1.82 467,363
01/13/2014 1.92 1.96 1.82 1.85 797,960
01/10/2014 1.95 1.99 1.9 1.92 737,364
01/09/2014 1.97 2.039 1.93 1.945 720,283
01/08/2014 1.94 2 1.88 1.97 708,947
01/07/2014 1.98 2.015 1.92 1.94 604,379
01/06/2014 2.13 2.15 1.96 1.98 1,003,039
01/03/2014 1.96 2.08 1.91 2.06 778,479
01/02/2014 2.04 2.04 1.94 1.95 1,285,496
12/31/2013 2.1 2.12 1.96 2.02 1,197,974
12/30/2013 2.1 2.15 2.03 2.11 1,129,543
12/27/2013 2.09 2.13 2.05 2.11 449,118
12/26/2013 2.17 2.2 2.03 2.08 941,092
12/24/2013 2.11 2.175 2.09 2.17 374,216
12/23/2013 2.1 2.12 2.06 2.12 950,379
12/20/2013 2.11 2.13 2.06 2.09 1,256,430
12/19/2013 2.03 2.12 2.02 2.1 753,903
12/18/2013 2.05 2.06 1.96 2.05 856,483
12/17/2013 1.83 2.11 1.8 2.07 1,997,402
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?