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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.65$4.6587,400——
2023-12-28$4.49$4.49401,400——
2023-12-27$4.47$4.47482,400——
2023-12-26$4.19$4.191,088,000——
2023-12-22$3.58$3.5891,600——
2023-12-21$3.54$3.54116,400——
2023-12-20$3.13$3.1387,000——
2023-12-19$2.86$2.86104,300——
2023-12-18$2.98$2.98215,500——
2023-12-15$3.13$3.13155,400——
2023-12-14$3.22$3.22103,400——
2023-12-13$3.32$3.3284,600——
2023-12-12$3.28$3.28172,100——
2023-12-11$3.36$3.3687,600——
2023-12-08$3.33$3.33490,400——
2023-12-07$3.35$3.3579,400——
2023-12-06$3.41$3.4145,500——
2023-12-05$3.36$3.36119,700——
2023-12-04$3.56$3.5659,400——
2023-12-01$3.50$3.5081,100——
2023-11-30$3.69$3.6970,600——
2023-11-29$3.56$3.5618,800——
2023-11-28$3.58$3.5850,100——
2023-11-27$3.49$3.4950,400——
2023-11-24$3.54$3.5446,700——
2023-11-22$3.32$3.3256,700——
2023-11-21$3.48$3.48140,800——
2023-11-20$3.69$3.6936,900——
2023-11-17$3.69$3.6912,100——
2023-11-16$3.73$3.7353,400——
2023-11-15$3.64$3.6460,900——
2023-11-14$3.56$3.5617,500——
2023-11-13$3.60$3.6032,600——
2023-11-10$3.59$3.5916,900——
2023-11-09$3.59$3.5915,100——
2023-11-08$3.69$3.6920,100——
2023-11-07$3.61$3.6129,300——
2023-11-06$3.62$3.6210,700——
2023-11-03$3.60$3.6023,900——
2023-11-02$3.63$3.6311,700——
2023-11-01$3.69$3.6918,700——
2023-10-31$3.79$3.7946,200——
2023-10-30$3.68$3.6853,000——
2023-10-27$3.53$3.53165,700——
2023-10-26$3.62$3.6261,500——
2023-10-25$3.65$3.6554,500——
2023-10-24$3.65$3.6558,400——
2023-10-23$3.70$3.7059,100——
2023-10-20$3.89$3.8929,300——
2023-10-19$3.84$3.8418,700——
2023-10-18$3.79$3.7953,800——
2023-10-17$3.86$3.8638,600——
2023-10-16$3.87$3.87178,800——
2023-10-13$3.87$3.8789,800——
2023-10-12$3.86$3.86172,900——
2023-10-11$4.09$4.09110,600——
2023-10-10$4.45$4.45587,800——
2023-10-09$3.74$3.7410,300——
2023-10-06$3.68$3.6811,100——
2023-10-05$3.71$3.7137,100——
2023-10-04$3.58$3.5859,200——
2023-10-03$3.62$3.6271,300——
2023-10-02$3.73$3.7316,200——
2023-09-29$3.74$3.7439,000——
2023-09-28$3.62$3.6235,400——
2023-09-27$3.72$3.7235,900——
2023-09-26$3.66$3.66367,600——
2023-09-25$3.67$3.6738,100——
2023-09-22$3.63$3.6354,900——
2023-09-21$3.55$3.55208,000——
2023-09-20$3.63$3.63334,100——
2023-09-19$3.69$3.69134,900——
2023-09-18$3.80$3.8044,600——
2023-09-15$3.68$3.68211,600——
2023-09-14$3.93$3.9346,400——
2023-09-13$3.92$3.9276,600——
2023-09-12$3.77$3.7712,500——
2023-09-11$3.75$3.7530,500——
2023-09-08$3.72$3.7234,300——
2023-09-07$3.77$3.7739,900——
2023-09-06$3.94$3.9416,800——
2023-09-05$3.96$3.9622,200——
2023-09-01$3.96$3.9637,000——
2023-08-31$4.02$4.0288,900——
2023-08-30$4.11$4.1131,500——
2023-08-29$4.29$4.2969,900——
2023-08-28$4.35$4.35192,300——
2023-08-25$4.13$4.1363,200——
2023-08-24$4.00$4.0043,800——
2023-08-23$3.93$3.9359,500——
2023-08-22$3.76$3.7615,300——
2023-08-21$3.83$3.8386,400——
2023-08-18$3.85$3.8550,500——
2023-08-17$3.85$3.8595,600——
2023-08-16$3.84$3.8483,200——
2023-08-15$3.86$3.86145,900——
2023-08-14$3.92$3.9258,200——
2023-08-11$3.75$3.7541,300——
2023-08-10$3.78$3.7823,400——
2023-08-09$3.72$3.7223,000——
2023-08-08$3.63$3.636,400——
2023-08-07$3.68$3.6820,200——
2023-08-04$3.76$3.7630,600——
2023-08-03$3.81$3.8117,200——
2023-08-02$3.79$3.7918,500——
2023-08-01$3.74$3.7416,200——
2023-07-31$3.70$3.7036,900——
2023-07-28$3.64$3.6441,400——
2023-07-27$3.65$3.6592,500——
2023-07-26$3.72$3.7255,300——
2023-07-25$3.75$3.7547,500——
2023-07-24$3.65$3.6548,000——
2023-07-21$3.78$3.78185,400——
2023-07-20$3.67$3.6720,900——
2023-07-19$3.64$3.6453,500——
2023-07-18$3.57$3.5750,700——
2023-07-17$3.61$3.6168,800——
2023-07-14$3.56$3.56247,300——
2023-07-13$3.66$3.6634,500——
2023-07-12$3.81$3.81143,100——
2023-07-11$3.85$3.85126,100——
2023-07-10$3.96$3.9668,000——
2023-07-07$3.97$3.97303,000——
2023-07-06$3.97$3.97176,800——
2023-07-05$3.57$3.5738,400——
2023-07-03$3.53$3.5312,000——
2023-06-30$3.60$3.6044,600——
2023-06-29$3.66$3.6655,200——
2023-06-28$3.66$3.6655,000——
2023-06-27$3.70$3.7045,200——
2023-06-26$3.60$3.6015,600——
2023-06-23$3.66$3.6640,800——
2023-06-22$3.57$3.5713,500——
2023-06-21$3.69$3.6948,500——
2023-06-20$3.75$3.7525,200——
2023-06-16$3.85$3.85103,200——
2023-06-15$3.61$3.6156,700——
2023-06-14$3.51$3.5133,000——
2023-06-13$3.29$3.2923,000——
2023-06-12$3.59$3.599,400——
2023-06-09$3.53$3.538,700——
2023-06-08$3.64$3.6435,200——
2023-06-07$3.60$3.6045,600——
2023-06-06$3.40$3.40161,700——
2023-06-05$3.65$3.6538,800——
2023-06-02$3.62$3.6267,500——
2023-06-01$3.45$3.4519,700——
2023-05-31$3.50$3.5096,400——
2023-05-30$3.40$3.4061,600——
2023-05-26$3.10$3.1023,900——
2023-05-25$2.97$2.974,600——
2023-05-24$2.97$2.9711,000——
2023-05-23$2.99$2.9918,100——
2023-05-22$3.10$3.1031,700——
2023-05-19$3.03$3.0340,900——
2023-05-18$3.11$3.112,800——
2023-05-17$3.04$3.0443,000——
2023-05-16$2.85$2.8560,700——
2023-05-15$3.01$3.0147,400——
2023-05-12$2.98$2.9828,600——
2023-05-11$2.99$2.9925,100——
2023-05-10$3.15$3.1512,600——
2023-05-09$3.15$3.1547,000——
2023-05-08$3.15$3.1568,100——
2023-05-05$2.93$2.9361,900——
2023-05-04$3.03$3.0319,300——
2023-05-03$3.04$3.0443,100——
2023-05-02$3.00$3.0023,100——
2023-05-01$3.07$3.0748,200——
2023-04-28$3.09$3.0938,500——
2023-04-27$3.13$3.1368,100——
2023-04-26$2.90$2.9028,500——
2023-04-25$2.87$2.8727,900——
2023-04-24$2.93$2.9322,100——
2023-04-21$3.00$3.0019,400——
2023-04-20$2.99$2.9921,700——
2023-04-19$3.00$3.0053,800——
2023-04-18$2.95$2.9528,500——
2023-04-17$2.99$2.9915,600——
2023-04-14$3.02$3.0235,000——
2023-04-13$3.00$3.0030,200——
2023-04-12$3.03$3.0311,200——
2023-04-11$3.05$3.0541,000——
2023-04-10$3.20$3.2030,000——
2023-04-06$3.13$3.1371,700——
2023-04-05$2.98$2.9870,300——
2023-04-04$3.21$3.2121,300——
2023-04-03$3.20$3.2060,800——
2023-03-31$3.25$3.2532,200——
2023-03-30$3.16$3.1647,400——
2023-03-29$3.21$3.2119,100——
2023-03-28$3.18$3.1711,800——
2023-03-27$3.21$3.217,600——
2023-03-24$3.23$3.236,100——
2023-03-23$3.18$3.186,000——
2023-03-22$3.25$3.2542,200——
2023-03-21$3.25$3.2515,900——
2023-03-20$3.27$3.27131,600——
2023-03-17$3.31$3.3124,000——
2023-03-16$3.36$3.3642,900——
2023-03-15$3.28$3.2828,600——
2023-03-14$3.46$3.4660,900——
2023-03-13$3.74$3.7447,600——
2023-03-10$3.58$3.5895,500——
2023-03-09$3.19$3.198,600——
2023-03-08$3.15$3.1514,700——
2023-03-07$3.17$3.1711,100——
2023-03-06$3.14$3.1440,700——
2023-03-03$3.15$3.1510,800——
2023-03-02$3.22$3.226,900——
2023-03-01$3.17$3.1710,000——
2023-02-28$3.17$3.1737,000——
2023-02-27$3.36$3.367,900——
2023-02-24$3.39$3.3966,800——
2023-02-23$3.12$3.1236,600——
2023-02-22$3.11$3.1119,300——
2023-02-21$2.97$2.9744,900——
2023-02-17$3.06$3.062,400——
2023-02-16$3.04$3.0422,100——
2023-02-15$2.99$2.9964,300——
2023-02-14$2.92$2.9225,800——
2023-02-13$2.91$2.9151,500——
2023-02-10$3.07$3.0728,100——
2023-02-09$3.02$3.0227,800——
2023-02-08$2.89$2.8921,600——
2023-02-07$2.87$2.8759,700——
2023-02-06$2.96$2.9617,300——
2023-02-03$3.02$3.0234,500——
2023-02-02$3.12$3.1219,500——
2023-02-01$3.12$3.1246,200——
2023-01-31$3.09$3.0943,700——
2023-01-30$3.03$3.0364,900——
2023-01-27$3.10$3.1015,900——
2023-01-26$3.13$3.1324,200——
2023-01-25$3.08$3.0820,300——
2023-01-24$2.99$2.9932,800——
2023-01-23$3.01$3.0130,100——
2023-01-20$3.17$3.175,800——
2023-01-19$3.22$3.2213,600——
2023-01-18$3.21$3.2124,600——
2023-01-17$3.21$3.2118,300——
2023-01-13$3.30$3.307,200——
2023-01-12$3.24$3.24116,700——
2023-01-11$3.50$3.5014,100——
2023-01-10$3.57$3.5720,600——
2023-01-09$3.54$3.5417,100——
2023-01-06$3.53$3.5332,600——
2023-01-05$3.50$3.5035,100——
2023-01-04$3.63$3.6316,500——
2023-01-03$3.63$3.639,900——