Odyssey Marine Exploration, Inc.
OMEXNASDAQIndustrials● Active
$0.95
$-0.03(-2.94%)
Market Cap$29656018
P/E Ratio—
52W High$4.43
52W Low$0.737
Odyssey Marine Exploration, Inc.（OMEX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
omex · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.94
Sep 7, 2021
-87.9% from here
5-Year Low5Y
$0.2701
Apr 7, 2025
+254.6% from low
IPO Priceadj.
$3.00
Oct 26, 1999
-68.1% since IPO
1 Year Ago
$1.08
Jun 9, 2025
-11.3% in 1Y
5 Years Ago
$7.01
Jun 8, 2021
-86.3% in 5Y
10 Years Ago
$2.31
Jun 8, 2016
-58.5% in 10Y
Historical Price Data · OMEX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.00 | $1.03 | $0.99 | $1.00 | $1.00 | 308K | +0.13% |
| Jun 5, 2026 | $1.09 | $1.09 | $0.96 | $0.98 | $0.98 | 1.2M | -9.99% |
| Jun 4, 2026 | $1.09 | $1.13 | $1.06 | $1.09 | $1.09 | 439K | +0.00% |
| Jun 3, 2026 | $1.18 | $1.18 | $1.07 | $1.10 | $1.10 | 1.3M | -6.78% |
| Jun 2, 2026 | $1.20 | $1.23 | $1.15 | $1.15 | $1.15 | 712K | -4.17% |
| Jun 1, 2026 | $1.10 | $1.24 | $1.10 | $1.20 | $1.20 | 1.4M | +9.09% |
| May 29, 2026 | $1.13 | $1.14 | $1.09 | $1.10 | $1.10 | 470K | -2.65% |
| May 28, 2026 | $1.12 | $1.15 | $1.09 | $1.12 | $1.12 | 669K | +0.00% |
| May 27, 2026 | $1.11 | $1.16 | $1.10 | $1.12 | $1.12 | 707K | +0.90% |
| May 26, 2026 | $1.10 | $1.15 | $1.07 | $1.10 | $1.10 | 709K | +0.00% |
| May 22, 2026 | $1.07 | $1.16 | $1.07 | $1.08 | $1.08 | 650K | +0.93% |
| May 21, 2026 | $1.05 | $1.14 | $1.05 | $1.10 | $1.10 | 479K | +4.76% |
| May 20, 2026 | $1.06 | $1.11 | $1.03 | $1.07 | $1.07 | 553K | +0.94% |
| May 19, 2026 | $1.04 | $1.08 | $1.02 | $1.03 | $1.03 | 579K | -0.96% |
| May 18, 2026 | $1.09 | $1.09 | $1.03 | $1.05 | $1.05 | 848K | -3.67% |
| May 15, 2026 | $1.10 | $1.11 | $1.06 | $1.08 | $1.08 | 415K | -1.82% |
| May 14, 2026 | $1.13 | $1.16 | $1.07 | $1.15 | $1.15 | 785K | +1.77% |
| May 13, 2026 | $1.08 | $1.14 | $1.06 | $1.14 | $1.14 | 787K | +5.56% |
| May 12, 2026 | $1.14 | $1.14 | $1.03 | $1.09 | $1.09 | 1.3M | -4.39% |
| May 11, 2026 | $1.22 | $1.26 | $1.14 | $1.14 | $1.14 | 1.0M | -6.56% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OMEX
Jan 1 → Dec 31 · 6 years2026-49.7%$1.98 → $1.00
-49.7%
2025+168.5%$0.73 → $1.96
+168.5%
2024-84.7%$4.72 → $0.72
-84.7%
2023+19.8%$3.88 → $4.65
+19.8%
2022-26.1%$5.25 → $3.88
-26.1%
2021-26.7%$7.09 → $5.20
-26.7%
Best Year2025 · +168.5%
Worst Year2024 · -84.7%
Positive Years2 / 6
Avg Annual Return+0.2%
6Y Total Return-85.9%
6Y CAGR~-27.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in OMEX?
If you invested $1,000 in OMEX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$415
Total Return-58.5%
CAGR~-8.4% / yr
Profit$-585
Based on Jun 8, 2016 · $2.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Odyssey Marine Exploration, Inc.（OMEX）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.96。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OMEX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OMEX 历史股价FMP 日线复权 OHLCV