Odyssey Marine Exploration Inc (OMEX)

0.393 0.00 (0.00%) USD  |  NASDAQ  |  Nov 22, 16:00
0.39 0.00 (0.00%) After-Hours: 04:04
More

Odyssey Marine Exploration Price: 0.393 for Nov. 22, 2024

Price Chart

Historical Price Data

View and export this data back to 1996. Upgrade now.
Date Open High Low Close Volume
Nov 22, 2024 0.3936 0.407 0.384 0.393 192893.0
Nov 21, 2024 0.38 0.4003 0.38 0.3936 307914.0
Nov 20, 2024 0.41 0.41 0.3837 0.3999 286532.0
Nov 19, 2024 0.3928 0.41 0.39 0.403 254714.0
Nov 18, 2024 0.3953 0.417 0.303 0.405 554401.0
Nov 15, 2024 0.415 0.418 0.37 0.39 483847.0
Nov 14, 2024 0.443 0.4489 0.40 0.4141 1.167M
Nov 13, 2024 0.475 0.475 0.4254 0.443 553055.0
Nov 12, 2024 0.4478 0.4799 0.4392 0.475 394426.0
Nov 11, 2024 0.4651 0.48 0.433 0.4478 641949.0
Nov 08, 2024 0.49 0.5075 0.47 0.496 625013.0
Nov 07, 2024 0.5375 0.5401 0.5211 0.5375 215669.0
Nov 06, 2024 0.5081 0.541 0.502 0.5375 363094.0
Nov 05, 2024 0.5128 0.5399 0.4201 0.523 518293.0
Nov 04, 2024 0.52 0.5275 0.502 0.517 199217.0
Nov 01, 2024 0.511 0.52 0.5075 0.512 219902.0
Oct 31, 2024 0.511 0.5345 0.50 0.5194 178037.0
Oct 30, 2024 0.5127 0.5395 0.51 0.5167 308093.0
Oct 29, 2024 0.5581 0.56 0.5238 0.5313 344533.0
Oct 28, 2024 0.49 0.5798 0.49 0.561 855412.0
Oct 25, 2024 0.549 0.5497 0.516 0.5184 315420.0
Oct 24, 2024 0.537 0.5557 0.521 0.5501 565972.0
Oct 23, 2024 0.58 0.584 0.5432 0.5432 1.093M
Oct 22, 2024 0.5864 0.60 0.5799 0.5975 292143.0
Oct 21, 2024 0.599 0.6232 0.585 0.598 662259.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.39
Minimum
Nov 15 2024
8.43
Maximum
Feb 12 2021
4.556
Average
4.200
Median

Price Benchmarks

enSurge Inc 0.0002
Firma Holdings Corp 0.0002
American Battery Materials Inc 0.35
Range Impact Inc 0.2587
Searchlight Minerals Corp 0.0032

Price Related Metrics

PS Ratio 11.37
Price to Free Cash Flow 72.27
Earnings Yield -134.9%
Market Cap 8.54M