Odyssey Marine Exploration, Inc. (OMEX) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -18.1%
- 3M
- +5.9%
- YTD
- -57.7%
- 1Y
- -29.1%
- 3Y
- -36.5%
- 5Y
- -32.0%
Loading 10-year price history...
OMEX Historical Performance
OMEX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +43.5%
- 2003 annual price return
- +323.7%
- 2004 annual price return
- -49.6%
- 2005 annual price return
- +42.2%
- 2006 annual price return
- -20.0%
- 2007 annual price return
- +112.7%
- 2008 annual price return
- -40.9%
- 2009 annual price return
- -61.2%
- 2010 annual price return
- +87.8%
- 2011 annual price return
- -0.7%
- 2012 annual price return
- +7.2%
- 2013 annual price return
- -31.8%
- 2014 annual price return
- -52.3%
- 2015 annual price return
- -74.0%
- 2016 annual price return
- +5.6%
- 2017 annual price return
- +9.3%
- 2018 annual price return
- -15.7%
- 2019 annual price return
- -12.1%
- 2020 annual price return
- +115.2%
- 2021 annual price return
- -25.7%
- 2022 annual price return
- -27.5%
- 2023 annual price return
- +28.1%
- 2024 annual price return
- -84.4%
- 2025 annual price return
- +184.4%
- 2026 annual price return
- -32.6%
OMEX Stock Price Trajectory (1999–2026)
As of June 29, 2026, Odyssey Marine Exploration, Inc. (OMEX) trades at $0.92, representing a -29.1% return over the past year. The stock has delivered a -87.2% total return over five years (-32.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $113.40 on May 21, 2007. From this peak, OMEX has corrected -99.2%, currently trading 46% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers AMRC (+72.4% 1Y), DMLP (-6.0% 1Y), and CODI (+66.3% 1Y), OMEX has underperformed the peer group average. Compare OMEX vs AMRC →
OMEX Historical Price Data · from 1999
Rows 1–50 of 6,708| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.86 | 0.95 | 0.85 | 0.92 | 0 | +7.12% |
| 2026-06-25 | 0.86 | 0.87 | 0.82 | 0.86 | 434K | -0.74% |
| 2026-06-24 | 0.87 | 0.87 | 0.82 | 0.87 | 511K | +0.74% |
| 2026-06-23 | 0.85 | 0.90 | 0.85 | 0.86 | 134K | -0.46% |
| 2026-06-22 | 0.88 | 0.89 | 0.85 | 0.86 | 716K | -3.74% |
| 2026-06-18 | 0.91 | 0.91 | 0.88 | 0.90 | 520K | -1.65% |
| 2026-06-17 | 0.94 | 0.97 | 0.90 | 0.91 | 620K | -3.23% |
| 2026-06-16 | 0.90 | 0.98 | 0.90 | 0.94 | 685K | +3.82% |
| 2026-06-15 | 0.93 | 0.97 | 0.90 | 0.91 | 388K | +0.94% |
| 2026-06-12 | 0.93 | 0.93 | 0.89 | 0.90 | 488K | -1.73% |
| 2026-06-11 | 0.91 | 0.93 | 0.88 | 0.92 | 494K | +2.51% |
| 2026-06-10 | 0.90 | 0.95 | 0.89 | 0.89 | 478K | -3.31% |
| 2026-06-09 | 0.96 | 0.99 | 0.89 | 0.92 | 556K | -3.92% |
| 2026-06-08 | 1.03 | 1.03 | 0.93 | 0.96 | 1.17M | -1.98% |
| 2026-06-05 | 1.06 | 1.06 | 0.96 | 0.98 | 1.16M | -11.61% |
| 2026-06-04 | 1.09 | 1.13 | 1.06 | 1.11 | 419K | +0.91% |
| 2026-06-03 | 1.18 | 1.18 | 1.07 | 1.10 | 1.28M | -4.35% |
| 2026-06-02 | 1.20 | 1.23 | 1.15 | 1.15 | 700K | -4.17% |
| 2026-06-01 | 1.10 | 1.24 | 1.10 | 1.20 | 1.44M | +9.09% |
| 2026-05-29 | 1.13 | 1.14 | 1.09 | 1.10 | 466K | -1.79% |
| 2026-05-28 | 1.12 | 1.15 | 1.09 | 1.12 | 644K | 0.00% |
| 2026-05-27 | 1.11 | 1.16 | 1.10 | 1.12 | 699K | -0.44% |
| 2026-05-26 | 1.11 | 1.15 | 1.07 | 1.13 | 672K | +4.17% |
| 2026-05-22 | 1.11 | 1.16 | 1.08 | 1.08 | 647K | -1.82% |
| 2026-05-21 | 1.05 | 1.14 | 1.05 | 1.10 | 473K | +2.80% |
| 2026-05-20 | 1.06 | 1.11 | 1.03 | 1.07 | 552K | +3.88% |
| 2026-05-19 | 1.04 | 1.08 | 1.02 | 1.03 | 572K | -1.90% |
| 2026-05-18 | 1.09 | 1.09 | 1.03 | 1.05 | 843K | -2.78% |
| 2026-05-15 | 1.10 | 1.11 | 1.06 | 1.08 | 409K | -6.09% |
| 2026-05-14 | 1.13 | 1.16 | 1.07 | 1.15 | 782K | +0.88% |
| 2026-05-13 | 1.08 | 1.14 | 1.06 | 1.14 | 784K | +4.59% |
| 2026-05-12 | 1.14 | 1.14 | 1.03 | 1.09 | 1.29M | -4.39% |
| 2026-05-11 | 1.22 | 1.26 | 1.14 | 1.14 | 360K | -6.56% |
| 2026-05-08 | 1.24 | 1.34 | 1.19 | 1.22 | 1.48M | -3.94% |
| 2026-05-07 | 1.33 | 1.35 | 1.22 | 1.27 | 1.37M | -2.31% |
| 2026-05-06 | 1.18 | 1.32 | 1.18 | 1.30 | 1.85M | +8.33% |
| 2026-05-05 | 1.19 | 1.21 | 1.13 | 1.20 | 1.16M | +4.35% |
| 2026-05-04 | 1.13 | 1.20 | 1.09 | 1.15 | 1.44M | +2.68% |
| 2026-05-01 | 1.08 | 1.13 | 1.07 | 1.12 | 1.19M | +4.67% |
| 2026-04-30 | 1.02 | 1.08 | 0.98 | 1.07 | 2.01M | +8.08% |
| 2026-04-29 | 0.90 | 1.01 | 0.89 | 0.99 | 2.69M | +13.40% |
| 2026-04-28 | 0.91 | 0.92 | 0.85 | 0.87 | 1.14M | -5.11% |
| 2026-04-27 | 0.91 | 0.97 | 0.91 | 0.92 | 1.03M | 0.00% |
| 2026-04-24 | 0.94 | 0.94 | 0.88 | 0.92 | 1.36M | -0.59% |
| 2026-04-23 | 0.96 | 0.97 | 0.90 | 0.93 | 1.11M | -3.81% |
| 2026-04-22 | 0.99 | 1.03 | 0.96 | 0.96 | 1.25M | -0.97% |
| 2026-04-21 | 1.05 | 1.05 | 0.96 | 0.97 | 1.57M | -7.47% |
| 2026-04-20 | 1.04 | 1.10 | 1.00 | 1.05 | 1.89M | -0.94% |
| 2026-04-17 | 1.10 | 1.15 | 1.05 | 1.06 | 1.30M | -4.50% |
| 2026-04-16 | 1.10 | 1.12 | 1.02 | 1.11 | 2.83M | +1.37% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OMEX — Frequently Asked Questions
Quick answers to the most common questions about buying OMEX stock.
How has OMEX stock performed recently?
OMEX declined -29.1% over the past year, below its 5-year annualized CAGR of -32.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is OMEX's all-time high price?
Odyssey Marine Exploration, Inc. reached $113.40 on 2007-05-21. The 52-week high is $4.43. Current 1-year return of -29.1% places the stock further from historical peaks.
Where can I download OMEX historical price data?
This page provides OMEX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.