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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.42$3.4245,000——
2016-12-29$3.47$3.4756,900——
2016-12-28$3.24$3.2457,200——
2016-12-27$3.47$3.4777,800——
2016-12-23$3.59$3.5929,800——
2016-12-22$3.51$3.5134,000——
2016-12-21$3.39$3.3926,400——
2016-12-20$3.47$3.4728,000——
2016-12-19$3.36$3.3621,000——
2016-12-16$3.29$3.2915,500——
2016-12-15$3.20$3.2030,800——
2016-12-14$3.43$3.4313,700——
2016-12-13$3.49$3.4944,600——
2016-12-12$3.45$3.4535,300——
2016-12-09$3.32$3.3226,300——
2016-12-08$3.40$3.4035,400——
2016-12-07$3.35$3.3539,700——
2016-12-06$3.33$3.3370,300——
2016-12-05$3.36$3.3668,800——
2016-12-02$3.53$3.5357,100——
2016-12-01$3.77$3.7726,000——
2016-11-30$3.92$3.9260,000——
2016-11-29$3.92$3.9214,600——
2016-11-28$3.99$3.9932,200——
2016-11-25$4.05$4.0513,300——
2016-11-23$4.33$4.3335,200——
2016-11-22$4.21$4.2119,300——
2016-11-21$4.39$4.3953,500——
2016-11-18$4.53$4.5315,000——
2016-11-17$4.60$4.6035,900——
2016-11-16$4.57$4.5761,600——
2016-11-15$4.47$4.4762,500——
2016-11-14$4.56$4.5669,400——
2016-11-11$4.34$4.3454,000——
2016-11-10$4.17$4.1759,500——
2016-11-09$4.20$4.2040,900——
2016-11-08$4.35$4.3530,100——
2016-11-07$4.19$4.1928,200——
2016-11-04$4.23$4.2317,400——
2016-11-03$4.41$4.4147,000——
2016-11-02$4.25$4.2527,100——
2016-11-01$4.32$4.3222,400——
2016-10-31$4.36$4.3619,600——
2016-10-28$4.46$4.4625,400——
2016-10-27$4.37$4.37306,200——
2016-10-26$4.76$4.76103,200——
2016-10-25$4.65$4.65118,200——
2016-10-24$4.54$4.54178,600——
2016-10-21$4.26$4.2699,600——
2016-10-20$4.19$4.1972,500——
2016-10-19$4.13$4.1372,800——
2016-10-18$4.02$4.0265,200——
2016-10-17$3.82$3.8262,600——
2016-10-14$3.59$3.5917,500——
2016-10-13$3.63$3.6318,900——
2016-10-12$3.65$3.6510,300——
2016-10-11$3.65$3.6510,300——
2016-10-10$3.64$3.6414,800——
2016-10-07$3.60$3.6014,100——
2016-10-06$3.58$3.5845,900——
2016-10-05$3.59$3.5943,100——
2016-10-04$3.50$3.509,100——
2016-10-03$3.55$3.5526,000——
2016-09-30$3.59$3.5823,200——
2016-09-29$3.48$3.4830,800——
2016-09-28$3.50$3.5049,600——
2016-09-27$3.54$3.547,800——
2016-09-26$3.54$3.5420,200——
2016-09-23$3.67$3.6746,900——
2016-09-22$3.55$3.5540,500——
2016-09-21$3.46$3.4628,900——
2016-09-20$3.46$3.4666,500——
2016-09-19$3.46$3.4627,900——
2016-09-16$3.48$3.4826,900——
2016-09-15$3.48$3.4875,600——
2016-09-14$3.55$3.559,900——
2016-09-13$3.52$3.5230,300——
2016-09-12$3.53$3.5328,600——
2016-09-09$3.60$3.6017,300——
2016-09-08$3.55$3.5532,600——
2016-09-07$3.51$3.5170,000——
2016-09-06$3.79$3.79493,700——
2016-09-02$3.43$3.43174,800——
2016-09-01$3.25$3.2516,000——
2016-08-31$3.27$3.2751,300——
2016-08-30$3.36$3.3625,100——
2016-08-29$3.45$3.4533,800——
2016-08-26$3.37$3.3751,400——
2016-08-25$3.43$3.4327,900——
2016-08-24$3.53$3.5350,900——
2016-08-23$3.67$3.67159,500——
2016-08-22$3.45$3.4583,800——
2016-08-19$3.40$3.4044,300——
2016-08-18$3.35$3.3523,900——
2016-08-17$3.35$3.35115,800——
2016-08-16$3.53$3.5320,900——
2016-08-15$3.42$3.42138,100——
2016-08-12$3.41$3.4139,900——
2016-08-11$3.45$3.4571,000——
2016-08-10$3.55$3.55276,700——
2016-08-09$3.76$3.7626,700——
2016-08-08$3.74$3.7487,500——
2016-08-05$3.76$3.76232,100——
2016-08-04$3.68$3.68108,100——
2016-08-03$3.80$3.801,431,000——
2016-08-02$4.39$4.392,158,000——
2016-08-01$2.96$2.9613,500——
2016-07-29$2.95$2.9541,200——
2016-07-28$3.04$3.04244,800——
2016-07-27$2.92$2.9237,000——
2016-07-26$2.81$2.8125,600——
2016-07-25$2.83$2.8329,300——
2016-07-22$2.86$2.8624,300——
2016-07-21$2.92$2.9282,700——
2016-07-20$3.10$3.10337,500——
2016-07-19$2.87$2.8760,600——
2016-07-18$2.80$2.80225,000——
2016-07-15$3.05$3.05235,600——
2016-07-14$2.69$2.69158,700——
2016-07-13$2.28$2.289,200——
2016-07-12$2.28$2.2812,000——
2016-07-11$2.20$2.2013,900——
2016-07-08$2.24$2.2449,700——
2016-07-07$2.12$2.1211,400——
2016-07-06$2.11$2.1118,300——
2016-07-05$2.02$2.0210,500——
2016-07-01$2.10$2.109,600——
2016-06-30$2.02$2.0233,400——
2016-06-29$2.10$2.1027,800——
2016-06-28$2.01$2.0148,100——
2016-06-27$2.00$2.00111,700——
2016-06-24$2.06$2.0655,500——
2016-06-23$2.25$2.2548,400——
2016-06-22$2.25$2.2593,400——
2016-06-21$2.30$2.3051,500——
2016-06-20$2.23$2.2368,600——
2016-06-17$2.10$2.1092,500——
2016-06-16$2.00$2.0028,600——
2016-06-15$1.85$1.8586,900——
2016-06-14$2.03$2.03100,700——
2016-06-13$2.09$2.0936,900——
2016-06-10$2.16$2.1630,600——
2016-06-09$2.23$2.2334,000——
2016-06-08$2.31$2.3151,100——
2016-06-07$2.39$2.3939,000——
2016-06-06$2.45$2.4539,300——
2016-06-03$2.56$2.5641,400——
2016-06-02$2.52$2.5233,900——
2016-06-01$2.56$2.5622,000——
2016-05-31$2.67$2.6739,500——
2016-05-27$2.67$2.6741,800——
2016-05-26$2.68$2.6852,900——
2016-05-25$2.60$2.6032,300——
2016-05-24$2.64$2.64148,000——
2016-05-23$2.46$2.4614,300——
2016-05-20$2.46$2.4639,900——
2016-05-19$2.43$2.439,300——
2016-05-18$2.48$2.487,300——
2016-05-17$2.43$2.4334,100——
2016-05-16$2.49$2.4923,300——
2016-05-13$2.51$2.5121,500——
2016-05-12$2.59$2.5918,200——
2016-05-11$2.71$2.7132,300——
2016-05-10$2.62$2.6220,700——
2016-05-09$2.41$2.4177,300——
2016-05-06$2.19$2.1998,600——
2016-05-05$2.56$2.5620,900——
2016-05-04$2.61$2.6121,600——
2016-05-03$2.62$2.6230,900——
2016-05-02$2.71$2.7139,100——
2016-04-29$2.80$2.8054,600——
2016-04-28$2.74$2.7469,400——
2016-04-27$2.55$2.5537,000——
2016-04-26$2.58$2.5853,600——
2016-04-25$2.50$2.50263,000——
2016-04-22$2.81$2.8187,300——
2016-04-21$2.88$2.88120,300——
2016-04-20$3.06$3.0648,800——
2016-04-19$3.11$3.1171,700——
2016-04-18$3.18$3.18195,000——
2016-04-15$3.08$3.08239,100——
2016-04-14$3.17$3.17199,300——
2016-04-13$3.39$3.39224,100——
2016-04-12$3.25$3.25728,800——
2016-04-11$3.45$3.453,991,100——
2016-04-08$8.37$8.37109,100——
2016-04-07$8.68$8.68124,100——
2016-04-06$8.04$8.0442,900——
2016-04-05$8.30$8.30122,200——
2016-04-04$9.05$9.05159,800——
2016-04-01$8.24$8.24201,500——
2016-03-31$6.79$6.7980,500——
2016-03-30$6.30$6.3094,200——
2016-03-29$6.35$6.3550,500——
2016-03-28$6.40$6.4051,800——
2016-03-24$6.41$6.4176,900——
2016-03-23$6.26$6.26247,800——
2016-03-22$5.56$5.5678,000——
2016-03-21$5.18$5.1826,700——
2016-03-18$5.32$5.3244,500——
2016-03-17$5.01$5.019,200——
2016-03-16$4.94$4.9414,000——
2016-03-15$4.95$4.9523,300——
2016-03-14$4.97$4.9740,300——
2016-03-11$4.93$4.9341,500——
2016-03-10$4.75$4.7539,400——
2016-03-09$4.96$4.9619,200——
2016-03-08$4.80$4.8063,900——
2016-03-07$5.31$5.31119,700——
2016-03-04$4.50$4.50188,200——
2016-03-03$3.41$3.4148,500——
2016-03-02$3.14$3.1452,500——
2016-03-01$3.05$3.05364,900——
2016-02-29$2.55$2.5525,400——
2016-02-26$2.55$2.5533,600——
2016-02-25$2.43$2.4329,800——
2016-02-24$2.42$2.4243,400——
2016-02-23$2.41$2.41281,200——
2016-02-22$3.07$3.07265,800——
2016-02-19$2.52$2.5229,400——
2016-02-18$2.70$2.704,617——
2016-02-17$2.59$2.5926,225——
2016-02-16$2.58$2.589,833——
2016-02-12$2.62$2.6214,008——
2016-02-11$2.28$2.2826,500——
2016-02-10$2.46$2.4612,083——
2016-02-09$2.64$2.6420,158——
2016-02-08$2.58$2.5855,767——
2016-02-05$2.70$2.7025,425——
2016-02-04$2.99$2.9910,675——
2016-02-03$3.02$3.0217,808——
2016-02-02$2.88$2.8819,642——
2016-02-01$3.23$3.2311,800——
2016-01-29$3.22$3.2241,550——
2016-01-28$2.94$2.9418,350——
2016-01-27$2.99$2.999,942——
2016-01-26$2.88$2.886,475——
2016-01-25$2.76$2.769,150——
2016-01-22$2.94$2.9411,525——
2016-01-21$2.76$2.765,575——
2016-01-20$2.87$2.8711,992——
2016-01-19$2.84$2.8455,808——
2016-01-15$2.71$2.7124,200——
2016-01-14$3.01$3.0135,967——
2016-01-13$2.87$2.8727,375——
2016-01-12$2.83$2.8329,258——
2016-01-11$2.78$2.7824,467——
2016-01-08$2.72$2.7250,892——
2016-01-07$2.64$2.6418,000——
2016-01-06$2.83$2.8332,325——
2016-01-05$3.24$3.244,108——
2016-01-04$3.24$3.2416,425——