ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Odyssey Marine Exploration, Inc. - Common Stock (NQ:OMEX)

0.8475 +0.0135 (+1.62%)
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 1, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2026 0.8270 0.8560 0.7477 0.8340 1,431,460 +0.07(+8.62%)
Mar 30, 2026 0.8400 0.8373 0.7368 0.7678 844,121 -0.06(-7.20%)
Mar 27, 2026 0.8400 0.8700 0.8010 0.8274 524,848 -0.04(-4.90%)
Mar 26, 2026 0.8100 0.9203 0.7900 0.8700 689,824 +0.04(+4.53%)
Mar 25, 2026 0.9200 0.9465 0.7487 0.8323 3,411,793 -0.04(-4.44%)
Mar 24, 2026 1.200 1.220 0.7700 0.8710 4,735,831 -0.35(-28.61%)
Mar 23, 2026 1.280 1.280 1.155 1.220 1,438,667 -0.04(-3.17%)
Mar 20, 2026 1.360 1.365 1.060 1.260 2,330,929 -0.13(-9.35%)
Mar 19, 2026 1.400 1.400 1.300 1.390 1,133,792 -0.04(-2.80%)
Mar 18, 2026 1.420 1.500 1.405 1.430 933,583 -0.04(-2.72%)
Mar 17, 2026 1.510 1.550 1.460 1.470 254,647 -0.05(-3.29%)
Mar 16, 2026 1.540 1.595 1.520 1.520 331,763 -0.01(-0.65%)
Mar 13, 2026 1.610 1.656 1.510 1.530 215,323 -0.04(-2.55%)
Mar 12, 2026 1.630 1.650 1.570 1.570 387,974 -0.08(-4.85%)
Mar 11, 2026 1.620 1.705 1.605 1.650 308,878 +0.04(+2.48%)
Mar 10, 2026 1.570 1.691 1.550 1.610 623,059 +0.07(+4.55%)
Mar 09, 2026 1.480 1.550 1.430 1.540 458,185 +0.04(+2.67%)
Mar 06, 2026 1.530 1.580 1.500 1.500 231,096 -0.04(-2.60%)
Mar 05, 2026 1.580 1.620 1.510 1.540 268,175 -0.07(-4.35%)
Mar 04, 2026 1.540 1.640 1.511 1.610 300,816 +0.09(+5.92%)
Mar 03, 2026 1.600 1.620 1.500 1.520 399,820 -0.14(-8.43%)
Mar 02, 2026 1.450 1.690 1.450 1.660 1,209,575 +0.19(+12.93%)
Feb 27, 2026 1.500 1.520 1.450 1.470 393,470 -0.06(-3.92%)
Feb 26, 2026 1.500 1.550 1.480 1.530 377,927 +0.04(+2.68%)
Feb 25, 2026 1.530 1.610 1.490 1.490 391,546 -0.03(-1.97%)
Feb 24, 2026 1.450 1.620 1.450 1.520 599,324 +0.08(+5.56%)
Feb 23, 2026 1.500 1.520 1.405 1.440 932,372 -0.07(-4.64%)
Feb 20, 2026 1.580 1.595 1.480 1.510 547,493 -0.09(-5.63%)
Feb 19, 2026 1.560 1.610 1.500 1.600 465,703 +0.03(+1.91%)
Feb 18, 2026 1.620 1.660 1.535 1.570 388,260 -0.04(-2.48%)
Feb 17, 2026 1.700 1.700 1.580 1.610 615,247 -0.05(-3.01%)
Feb 13, 2026 1.630 1.755 1.610 1.660 460,082 +0.04(+2.47%)
Feb 12, 2026 1.700 1.700 1.570 1.620 346,182 -0.04(-2.41%)
Feb 11, 2026 1.690 1.738 1.630 1.660 357,882 -0.05(-2.92%)
Feb 10, 2026 1.700 1.750 1.685 1.710 309,211 -0.01(-0.58%)
Feb 09, 2026 1.660 1.740 1.600 1.720 445,784 +0.09(+5.52%)
Feb 06, 2026 1.540 1.700 1.520 1.630 811,201 +0.16(+10.88%)
Feb 05, 2026 1.720 1.750 1.470 1.470 1,219,220 -0.30(-16.95%)
Feb 04, 2026 1.930 1.940 1.710 1.770 760,354 -0.13(-6.84%)
Feb 03, 2026 1.930 1.940 1.810 1.900 1,232,306 +0.01(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.