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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.10$7.1049,800——
2020-12-30$6.90$6.9016,500——
2020-12-29$6.90$6.9017,800——
2020-12-28$6.88$6.8824,700——
2020-12-24$6.59$6.5930,400——
2020-12-23$6.62$6.6241,400——
2020-12-22$6.43$6.4370,400——
2020-12-21$6.39$6.3948,300——
2020-12-18$6.50$6.5099,700——
2020-12-17$6.54$6.5447,000——
2020-12-16$6.42$6.4297,400——
2020-12-15$6.77$6.7740,300——
2020-12-14$6.79$6.7932,000——
2020-12-11$7.17$7.1755,800——
2020-12-10$7.00$7.0051,200——
2020-12-09$6.93$6.9335,700——
2020-12-08$6.96$6.96108,900——
2020-12-07$6.98$6.9852,000——
2020-12-04$7.07$7.079,100——
2020-12-03$6.98$6.9822,200——
2020-12-02$7.24$7.24367,300——
2020-12-01$6.80$6.8028,000——
2020-11-30$6.90$6.9044,000——
2020-11-27$6.86$6.8611,800——
2020-11-25$6.75$6.7540,200——
2020-11-24$6.77$6.7749,100——
2020-11-23$6.56$6.5629,700——
2020-11-20$6.46$6.4632,900——
2020-11-19$6.51$6.5127,900——
2020-11-18$6.62$6.6237,400——
2020-11-17$6.82$6.8247,700——
2020-11-16$6.93$6.9368,700——
2020-11-13$6.70$6.7015,900——
2020-11-12$6.90$6.9013,900——
2020-11-11$6.66$6.6631,600——
2020-11-10$6.84$6.8429,100——
2020-11-09$6.94$6.9425,800——
2020-11-06$7.13$7.1330,600——
2020-11-05$7.23$7.2234,800——
2020-11-04$7.17$7.1723,300——
2020-11-03$7.24$7.2436,000——
2020-11-02$7.13$7.1312,900——
2020-10-30$7.10$7.1028,800——
2020-10-29$7.14$7.1485,100——
2020-10-28$7.10$7.1010,800——
2020-10-27$6.99$6.9910,400——
2020-10-26$6.97$6.9714,400——
2020-10-23$6.97$6.9710,200——
2020-10-22$6.81$6.8111,700——
2020-10-21$6.63$6.6312,300——
2020-10-20$6.59$6.5925,800——
2020-10-19$6.72$6.7224,800——
2020-10-16$7.01$7.0128,500——
2020-10-15$7.01$7.0114,500——
2020-10-14$7.13$7.1353,600——
2020-10-13$6.94$6.947,900——
2020-10-12$6.83$6.8316,700——
2020-10-09$6.71$6.7118,100——
2020-10-08$6.60$6.6042,800——
2020-10-07$6.80$6.8026,400——
2020-10-06$6.94$6.9448,200——
2020-10-05$6.86$6.8610,400——
2020-10-02$6.95$6.9556,400——
2020-10-01$6.68$6.688,700——
2020-09-30$6.80$6.8032,600——
2020-09-29$6.43$6.4330,200——
2020-09-28$6.45$6.4533,200——
2020-09-25$6.28$6.2813,600——
2020-09-24$6.11$6.1146,500——
2020-09-23$6.44$6.4434,300——
2020-09-22$5.99$5.9924,400——
2020-09-21$6.09$6.0968,500——
2020-09-18$6.63$6.6376,200——
2020-09-17$7.08$7.0851,200——
2020-09-16$7.16$7.1645,200——
2020-09-15$7.10$7.1038,500——
2020-09-14$7.02$7.0224,400——
2020-09-11$6.75$6.7584,400——
2020-09-10$7.33$7.33111,300——
2020-09-09$7.67$7.67127,300——
2020-09-08$7.49$7.49198,200——
2020-09-04$7.96$7.96698,600——
2020-09-03$7.02$7.02175,600——
2020-09-02$7.01$7.01169,300——
2020-09-01$6.89$6.89139,100——
2020-08-31$5.67$5.6746,500——
2020-08-28$5.45$5.4545,800——
2020-08-27$5.55$5.5484,100——
2020-08-26$5.40$5.4086,800——
2020-08-25$4.80$4.8047,100——
2020-08-24$4.20$4.2012,600——
2020-08-21$4.06$4.0649,200——
2020-08-20$4.45$4.4512,600——
2020-08-19$4.55$4.5510,600——
2020-08-18$4.83$4.8325,100——
2020-08-17$5.39$5.3930,600——
2020-08-14$5.20$5.2061,300——
2020-08-13$5.62$5.62357,800——
2020-08-12$4.75$4.7549,400——
2020-08-11$4.25$4.253,200——
2020-08-10$4.44$4.4425,100——
2020-08-07$4.28$4.284,000——
2020-08-06$4.13$4.1310,300——
2020-08-05$4.10$4.109,800——
2020-08-04$4.13$4.1313,400——
2020-08-03$4.20$4.2020,500——
2020-07-31$4.10$4.1042,300——
2020-07-30$4.19$4.1911,500——
2020-07-29$4.18$4.1811,000——
2020-07-28$4.16$4.1612,200——
2020-07-27$4.13$4.137,200——
2020-07-24$4.20$4.2015,100——
2020-07-23$4.16$4.164,600——
2020-07-22$4.34$4.3410,800——
2020-07-21$4.36$4.369,300——
2020-07-20$4.25$4.2514,300——
2020-07-17$4.16$4.165,400——
2020-07-16$4.11$4.115,500——
2020-07-15$4.21$4.216,700——
2020-07-14$4.10$4.104,200——
2020-07-13$4.33$4.3314,600——
2020-07-10$4.33$4.332,800——
2020-07-09$4.40$4.406,100——
2020-07-08$4.33$4.3310,000——
2020-07-07$4.37$4.3722,400——
2020-07-06$4.60$4.604,800——
2020-07-02$4.61$4.6147,500——
2020-07-01$4.66$4.667,500——
2020-06-30$4.57$4.5721,100——
2020-06-29$4.78$4.7813,200——
2020-06-26$4.65$4.6510,500——
2020-06-25$4.65$4.655,300——
2020-06-24$4.52$4.5214,600——
2020-06-23$4.54$4.5426,700——
2020-06-22$4.77$4.7758,900——
2020-06-19$4.66$4.6639,100——
2020-06-18$4.18$4.184,400——
2020-06-17$4.26$4.263,400——
2020-06-16$4.26$4.2614,400——
2020-06-15$4.15$4.156,800——
2020-06-12$4.34$4.344,800——
2020-06-11$4.49$4.4916,300——
2020-06-10$4.68$4.6811,400——
2020-06-09$4.74$4.743,700——
2020-06-08$4.71$4.7113,800——
2020-06-05$4.80$4.8018,100——
2020-06-04$4.85$4.8514,900——
2020-06-03$4.70$4.7014,600——
2020-06-02$4.75$4.7552,900——
2020-06-01$4.53$4.5345,000——
2020-05-29$4.35$4.353,800——
2020-05-28$4.27$4.277,500——
2020-05-27$4.36$4.3611,900——
2020-05-26$4.26$4.266,800——
2020-05-22$4.29$4.293,400——
2020-05-21$4.23$4.237,900——
2020-05-20$4.23$4.234,100——
2020-05-19$4.26$4.264,800——
2020-05-18$4.19$4.195,500——
2020-05-15$4.10$4.1015,700——
2020-05-14$4.18$4.1810,400——
2020-05-13$4.15$4.1515,700——
2020-05-12$4.26$4.2620,500——
2020-05-11$4.45$4.4537,500——
2020-05-08$4.58$4.5813,100——
2020-05-07$4.53$4.5350,000——
2020-05-06$4.36$4.364,400——
2020-05-05$4.54$4.548,800——
2020-05-04$4.60$4.605,100——
2020-05-01$4.37$4.3714,300——
2020-04-30$4.43$4.4314,300——
2020-04-29$4.60$4.6016,500——
2020-04-28$4.53$4.5318,500——
2020-04-27$4.45$4.4520,600——
2020-04-24$4.40$4.4041,500——
2020-04-23$4.75$4.7561,200——
2020-04-22$4.70$4.70125,500——
2020-04-21$4.28$4.2897,200——
2020-04-20$3.80$3.8027,000——
2020-04-17$3.67$3.6775,600——
2020-04-16$3.30$3.3021,800——
2020-04-15$3.39$3.3945,800——
2020-04-14$3.44$3.4415,200——
2020-04-13$3.49$3.4915,900——
2020-04-09$3.53$3.5340,400——
2020-04-08$3.52$3.5213,600——
2020-04-07$3.44$3.4419,000——
2020-04-06$3.35$3.3546,100——
2020-04-03$3.73$3.738,900——
2020-04-02$3.59$3.5956,500——
2020-04-01$3.58$3.586,200——
2020-03-31$3.35$3.3534,800——
2020-03-30$3.59$3.5929,000——
2020-03-27$3.54$3.5418,200——
2020-03-26$3.52$3.5227,000——
2020-03-25$3.46$3.4632,400——
2020-03-24$3.50$3.5065,700——
2020-03-23$3.20$3.2016,900——
2020-03-20$3.00$3.0016,500——
2020-03-19$3.18$3.1837,100——
2020-03-18$2.92$2.9238,900——
2020-03-17$3.25$3.2447,100——
2020-03-16$2.93$2.9331,300——
2020-03-13$2.85$2.8543,000——
2020-03-12$2.95$2.9524,600——
2020-03-11$3.11$3.1116,700——
2020-03-10$3.31$3.317,700——
2020-03-09$3.23$3.2353,900——
2020-03-06$3.45$3.458,000——
2020-03-05$3.40$3.4037,400——
2020-03-04$3.74$3.744,700——
2020-03-03$3.77$3.7723,300——
2020-03-02$3.78$3.7811,600——
2020-02-28$3.68$3.6712,900——
2020-02-27$3.82$3.8217,700——
2020-02-26$3.94$3.946,100——
2020-02-25$3.85$3.8532,600——
2020-02-24$4.24$4.245,400——
2020-02-21$4.13$4.1314,300——
2020-02-20$4.20$4.205,000——
2020-02-19$4.15$4.1520,500——
2020-02-18$4.20$4.202,000——
2020-02-14$4.10$4.104,400——
2020-02-13$4.21$4.211,900——
2020-02-12$4.27$4.272,100——
2020-02-11$4.17$4.1711,600——
2020-02-10$4.10$4.108,600——
2020-02-07$4.10$4.103,200——
2020-02-06$4.03$4.0319,200——
2020-02-05$4.00$4.0019,100——
2020-02-04$4.15$4.1514,100——
2020-02-03$4.02$4.0213,000——
2020-01-31$4.07$4.0719,800——
2020-01-30$3.96$3.9610,900——
2020-01-29$3.99$3.9917,800——
2020-01-28$4.14$4.144,000——
2020-01-27$3.95$3.9523,000——
2020-01-24$4.02$4.0221,600——
2020-01-23$4.20$4.2019,900——
2020-01-22$4.28$4.2818,700——
2020-01-21$4.20$4.2060,000——
2020-01-17$4.31$4.3130,900——
2020-01-16$4.32$4.329,700——
2020-01-15$4.45$4.4549,100——
2020-01-14$4.35$4.3517,400——
2020-01-13$4.40$4.4023,500——
2020-01-10$4.44$4.4424,200——
2020-01-09$4.32$4.3261,100——
2020-01-08$4.15$4.1532,700——
2020-01-07$3.83$3.8396,600——
2020-01-06$3.44$3.4425,400——
2020-01-03$3.25$3.2576,900——
2020-01-02$3.30$3.3034,100——