NASDAQ:OMEX | Historical Stock Price | ODYSSEY MARINE EXPLORATION INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-10-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.33$1.01$3.04$9.19$27.79$84.041999-10-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$35.64$35.6441,158——
2012-12-28$34.32$34.3221,417——
2012-12-27$34.32$34.3227,567——
2012-12-26$34.56$34.5621,033——
2012-12-24$35.40$35.4042,892——
2012-12-21$34.20$34.2055,975——
2012-12-20$33.72$33.7233,942——
2012-12-19$33.96$33.9627,717——
2012-12-18$33.00$33.00132,108——
2012-12-17$31.80$31.8036,025——
2012-12-14$31.32$31.3241,025——
2012-12-13$31.44$31.4427,675——
2012-12-12$32.04$32.0426,325——
2012-12-11$32.28$32.2839,517——
2012-12-10$32.28$32.2829,558——
2012-12-07$31.80$31.8012,117——
2012-12-06$31.98$31.9844,250——
2012-12-05$32.76$32.7640,475——
2012-12-04$33.84$33.8449,675——
2012-12-03$33.24$33.2444,092——
2012-11-30$33.72$33.7258,967——
2012-11-29$33.96$33.9638,417——
2012-11-28$32.52$32.5232,175——
2012-11-27$32.76$32.7644,058——
2012-11-26$32.16$32.1640,500——
2012-11-23$32.40$32.4034,625——
2012-11-21$29.88$29.8824,700——
2012-11-20$29.64$29.6435,925——
2012-11-19$30.36$30.3674,575——
2012-11-16$31.32$31.3265,408——
2012-11-15$30.00$30.0094,933——
2012-11-14$31.08$31.0849,492——
2012-11-13$32.16$32.1653,183——
2012-11-12$32.64$32.6463,017——
2012-11-09$31.80$31.8070,233——
2012-11-08$33.24$33.2444,008——
2012-11-07$33.72$33.7248,125——
2012-11-06$35.52$35.5229,125——
2012-11-05$35.64$35.6441,742——
2012-11-02$36.72$36.7258,492——
2012-11-01$34.56$34.5629,292——
2012-10-31$34.68$34.6824,208——
2012-10-26$34.32$34.3233,683——
2012-10-25$34.44$34.4435,450——
2012-10-24$34.32$34.3236,775——
2012-10-23$33.96$33.9639,642——
2012-10-22$34.32$34.3259,675——
2012-10-19$35.52$35.5243,542——
2012-10-18$35.40$35.4029,500——
2012-10-17$36.00$36.0034,408——
2012-10-16$35.52$35.5244,050——
2012-10-15$35.64$35.6438,175——
2012-10-12$36.00$36.0025,758——
2012-10-11$36.12$36.1217,642——
2012-10-10$36.12$36.1233,367——
2012-10-09$36.12$36.1241,000——
2012-10-08$36.72$36.7251,525——
2012-10-05$36.60$36.6031,817——
2012-10-04$36.96$36.9653,008——
2012-10-03$36.72$36.7244,333——
2012-10-02$37.20$37.2062,508——
2012-10-01$37.68$37.6852,075——
2012-09-28$37.80$37.80125,633——
2012-09-27$38.88$38.8869,400——
2012-09-26$39.60$39.60133,583——
2012-09-25$39.66$39.66463,625——
2012-09-24$44.28$44.2855,267——
2012-09-21$44.88$44.8874,017——
2012-09-20$45.12$45.12114,242——
2012-09-19$44.52$44.5222,225——
2012-09-18$44.88$44.8842,983——
2012-09-17$44.16$44.1634,433——
2012-09-14$44.28$44.2833,050——
2012-09-13$43.44$43.4447,367——
2012-09-12$44.04$44.0423,992——
2012-09-11$43.44$43.4449,258——
2012-09-10$44.70$44.7050,675——
2012-09-07$44.04$44.0448,825——
2012-09-06$43.68$43.6848,858——
2012-09-05$43.80$43.8038,492——
2012-09-04$44.64$44.6441,308——
2012-08-31$43.56$43.5633,200——
2012-08-30$43.56$43.5640,908——
2012-08-29$44.28$44.2823,192——
2012-08-28$44.40$44.4033,625——
2012-08-27$44.04$44.0430,050——
2012-08-24$43.92$43.9244,708——
2012-08-23$44.64$44.6429,883——
2012-08-22$44.28$44.2827,692——
2012-08-21$45.00$45.0037,925——
2012-08-20$46.20$46.2043,817——
2012-08-17$46.68$46.6842,458——
2012-08-16$45.84$45.8437,908——
2012-08-15$45.48$45.4833,958——
2012-08-14$44.28$44.2883,350——
2012-08-13$45.84$45.8451,233——
2012-08-10$47.88$47.8835,283——
2012-08-09$47.64$47.6455,550——
2012-08-08$46.80$46.8031,750——
2012-08-07$47.40$47.4057,675——
2012-08-06$45.72$45.7247,750——
2012-08-03$44.88$44.8852,950——
2012-08-02$44.28$44.2844,217——
2012-08-01$44.40$44.4069,583——
2012-07-31$45.12$45.1234,158——
2012-07-30$44.16$44.1624,958——
2012-07-27$45.24$45.2447,525——
2012-07-26$44.04$44.0427,017——
2012-07-25$44.40$44.4029,925——
2012-07-24$43.56$43.5655,775——
2012-07-23$44.16$44.16111,558——
2012-07-20$46.68$46.6872,358——
2012-07-19$46.92$46.9273,875——
2012-07-18$46.20$46.20244,167——
2012-07-17$51.00$51.00170,208——
2012-07-16$43.56$43.5656,150——
2012-07-13$43.80$43.8044,300——
2012-07-12$43.32$43.3243,783——
2012-07-11$44.52$44.5287,800——
2012-07-10$44.64$44.6484,875——
2012-07-09$45.84$45.8457,750——
2012-07-06$45.78$45.7843,667——
2012-07-05$46.20$46.2071,500——
2012-07-03$47.04$47.0445,092——
2012-07-02$46.68$46.6869,350——
2012-06-29$44.70$44.7072,800——
2012-06-28$43.68$43.6831,808——
2012-06-27$43.08$43.0832,375——
2012-06-26$42.24$42.2497,608——
2012-06-25$43.08$43.0869,058——
2012-06-22$43.44$43.44190,967——
2012-06-21$42.48$42.4854,825——
2012-06-20$42.96$42.9661,958——
2012-06-19$41.64$41.6472,917——
2012-06-18$40.08$40.0867,967——
2012-06-15$39.48$39.4869,583——
2012-06-14$38.52$38.5260,667——
2012-06-13$36.36$36.3642,842——
2012-06-12$36.48$36.4844,992——
2012-06-11$35.64$35.6468,742——
2012-06-08$37.80$37.8042,583——
2012-06-07$36.72$36.7236,308——
2012-06-06$37.56$37.5642,442——
2012-06-05$35.88$35.8841,533——
2012-06-04$36.00$36.0054,925——
2012-06-01$37.20$37.2039,217——
2012-05-31$38.76$38.7650,358——
2012-05-30$38.64$38.6457,008——
2012-05-29$39.84$39.8456,417——
2012-05-25$39.96$39.9689,992——
2012-05-24$38.28$38.28108,700——
2012-05-23$33.96$33.9644,250——
2012-05-22$32.16$32.1632,758——
2012-05-21$32.40$32.4029,142——
2012-05-18$31.56$31.5645,442——
2012-05-17$32.64$32.6437,742——
2012-05-16$33.12$33.1231,425——
2012-05-15$33.48$33.4824,917——
2012-05-14$33.60$33.6033,667——
2012-05-11$35.28$35.2841,833——
2012-05-10$33.96$33.9644,583——
2012-05-09$32.40$32.4041,900——
2012-05-08$32.76$32.7634,783——
2012-05-07$32.88$32.8834,333——
2012-05-04$33.00$33.0050,558——
2012-05-03$34.08$34.0826,517——
2012-05-02$34.08$34.0844,383——
2012-05-01$35.16$35.1635,850——
2012-04-30$36.48$36.4832,917——
2012-04-27$36.48$36.4832,483——
2012-04-26$36.24$36.2425,042——
2012-04-25$36.60$36.6038,617——
2012-04-24$35.52$35.5226,467——
2012-04-23$34.92$34.9240,975——
2012-04-20$34.20$34.2019,725——
2012-04-19$34.32$34.3227,508——
2012-04-18$34.44$34.4423,000——
2012-04-17$35.28$35.2824,625——
2012-04-16$34.56$34.5622,875——
2012-04-13$35.16$35.1631,700——
2012-04-12$35.16$35.1642,850——
2012-04-11$32.76$32.7663,033——
2012-04-10$33.60$33.6056,742——
2012-04-09$34.92$34.9246,942——
2012-04-05$36.96$36.9620,117——
2012-04-04$36.12$36.1256,083——
2012-04-03$37.20$37.2037,383——
2012-04-02$39.35$39.3550,017——
2012-03-30$37.32$37.3229,583——
2012-03-29$37.44$37.4431,033——
2012-03-28$37.32$37.3222,925——
2012-03-27$37.32$37.3222,133——
2012-03-26$37.56$37.5630,817——
2012-03-23$37.08$37.0819,000——
2012-03-22$36.60$36.6026,575——
2012-03-21$37.44$37.4426,267——
2012-03-20$37.32$37.3229,058——
2012-03-19$38.64$38.6442,450——
2012-03-16$37.44$37.4441,708——
2012-03-15$38.88$38.8831,350——
2012-03-14$38.40$38.4022,600——
2012-03-13$38.52$38.5246,983——
2012-03-12$37.08$37.0826,650——
2012-03-09$37.32$37.3247,867——
2012-03-08$36.96$36.9632,883——
2012-03-07$37.32$37.3260,025——
2012-03-06$35.04$35.0446,608——
2012-03-05$35.88$35.8849,508——
2012-03-02$35.40$35.4045,775——
2012-03-01$35.88$35.8836,583——
2012-02-29$36.60$36.6031,183——
2012-02-28$38.76$38.7629,583——
2012-02-27$37.92$37.9231,408——
2012-02-24$37.80$37.8034,267——
2012-02-23$39.36$39.3628,417——
2012-02-22$38.16$38.1615,108——
2012-02-21$39.12$39.1259,158——
2012-02-17$39.48$39.4815,858——
2012-02-16$39.72$39.7227,808——
2012-02-15$38.40$38.4021,233——
2012-02-14$39.36$39.3634,008——
2012-02-13$39.00$39.0045,683——
2012-02-10$40.32$40.3220,250——
2012-02-09$41.04$41.0422,542——
2012-02-08$40.32$40.3223,017——
2012-02-07$41.28$41.2831,592——
2012-02-06$41.52$41.5248,042——
2012-02-03$41.34$41.3487,817——
2012-02-02$44.28$44.28104,842——
2012-02-01$42.48$42.4851,250——
2012-01-31$41.16$41.1621,008——
2012-01-30$41.28$41.2835,000——
2012-01-27$42.00$42.0025,925——
2012-01-26$41.52$41.5264,383——
2012-01-25$41.16$41.1636,558——
2012-01-24$41.40$41.4087,500——
2012-01-23$39.84$39.84156,200——
2012-01-20$36.36$36.3620,175——
2012-01-19$35.40$35.4021,058——
2012-01-18$35.52$35.5228,608——
2012-01-17$36.00$36.0027,592——
2012-01-13$36.00$36.0030,033——
2012-01-12$36.48$36.4817,233——
2012-01-11$36.48$36.4837,867——
2012-01-10$36.12$36.1232,642——
2012-01-09$36.24$36.2438,625——
2012-01-06$35.88$35.8838,508——
2012-01-05$34.68$34.6825,625——
2012-01-04$33.60$33.6022,808——
2012-01-03$33.24$33.2433,917——