Odyssey Marine Exploration, Inc. - Common Stock (OMEX)

Historical Prices For Odyssey Marine Exploration, Inc. - Common Stock (OMEX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.39	0.41	0.39	0.40	235,332	0.40
4/01/2025	0.40	0.44	0.38	0.39	480,991	0.39
3/31/2025	0.40	0.58	0.37	0.40	7,864,504	0.40
3/28/2025	0.43	0.44	0.41	0.41	78,477	0.41
3/27/2025	0.42	0.44	0.41	0.43	196,035	0.43
3/26/2025	0.44	0.45	0.41	0.43	57,312	0.43
3/25/2025	0.46	0.46	0.43	0.44	106,204	0.44
3/24/2025	0.48	0.48	0.44	0.45	295,947	0.45
3/21/2025	0.42	0.48	0.42	0.46	350,545	0.46
3/20/2025	0.41	0.44	0.41	0.43	108,181	0.43
3/19/2025	0.42	0.44	0.38	0.42	370,283	0.42
3/18/2025	0.45	0.45	0.41	0.43	37,809	0.43
3/17/2025	0.41	0.45	0.41	0.43	238,929	0.43
3/14/2025	0.40	0.42	0.39	0.41	193,989	0.41
3/13/2025	0.38	0.40	0.38	0.39	98,442	0.39
3/12/2025	0.39	0.39	0.38	0.38	95,031	0.38
3/11/2025	0.39	0.39	0.38	0.39	86,493	0.39
3/10/2025	0.40	0.41	0.39	0.40	130,304	0.40
3/07/2025	0.39	0.40	0.39	0.40	125,752	0.40
3/06/2025	0.40	0.41	0.39	0.39	153,831	0.39
3/05/2025	0.39	0.41	0.39	0.40	50,502	0.40
3/04/2025	0.40	0.40	0.38	0.39	132,214	0.39
3/03/2025	0.44	0.44	0.38	0.40	191,890	0.40
2/28/2025	0.45	0.45	0.41	0.42	361,116	0.42
2/27/2025	0.43	0.45	0.43	0.44	291,105	0.44
2/26/2025	0.43	0.44	0.41	0.42	274,024	0.42
2/25/2025	0.46	0.46	0.43	0.44	223,515	0.44
2/24/2025	0.47	0.48	0.43	0.44	539,670	0.44
2/21/2025	0.50	0.51	0.47	0.48	151,868	0.48
2/20/2025	0.53	0.54	0.48	0.49	356,781	0.49
2/19/2025	0.55	0.55	0.52	0.53	229,141	0.53
2/18/2025	0.48	0.56	0.48	0.53	476,818	0.53
2/14/2025	0.47	0.49	0.47	0.48	162,136	0.48
2/13/2025	0.45	0.48	0.45	0.48	193,347	0.48
2/12/2025	0.48	0.49	0.44	0.45	241,958	0.45
2/11/2025	0.48	0.50	0.47	0.47	131,697	0.47
2/10/2025	0.44	0.49	0.44	0.47	236,890	0.47
2/07/2025	0.48	0.50	0.44	0.44	284,118	0.44
2/06/2025	0.50	0.52	0.47	0.48	259,045	0.48
2/05/2025	0.52	0.54	0.50	0.51	148,860	0.51
2/04/2025	0.50	0.55	0.49	0.52	264,151	0.52
2/03/2025	0.49	0.53	0.48	0.51	262,310	0.51
1/31/2025	0.47	0.52	0.47	0.49	217,805	0.49
1/30/2025	0.51	0.52	0.44	0.48	652,825	0.48
1/29/2025	0.57	0.58	0.51	0.54	733,836	0.54
1/28/2025	0.60	0.62	0.58	0.61	189,483	0.61
1/27/2025	0.63	0.65	0.60	0.60	393,598	0.60
1/24/2025	0.64	0.68	0.62	0.65	207,435	0.65
1/23/2025	0.64	0.66	0.62	0.64	162,494	0.64
1/22/2025	0.67	0.68	0.64	0.64	530,554	0.64
1/21/2025	0.71	0.71	0.66	0.68	358,620	0.68
1/17/2025	0.66	0.73	0.65	0.70	608,602	0.70
1/16/2025	0.65	0.67	0.62	0.66	309,522	0.66
1/15/2025	0.67	0.69	0.63	0.64	439,639	0.64
1/14/2025	0.67	0.71	0.62	0.69	775,196	0.69
1/13/2025	0.68	0.68	0.65	0.67	406,453	0.67
1/10/2025	0.67	0.72	0.63	0.67	759,877	0.67
1/08/2025	0.68	0.72	0.55	0.67	1,253,630	0.67
1/07/2025	0.77	0.79	0.68	0.69	761,317	0.69
1/06/2025	0.74	0.84	0.74	0.75	2,791,950	0.75
1/03/2025	0.70	0.80	0.67	0.74	2,557,386	0.74