Odyssey Marine Exploration, Inc. (OMEX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
OMEX Historical Performance
Short-Term Returns
OMEX Stock Price Trajectory (2011–2026)
As of May 8, 2026, Odyssey Marine Exploration, Inc. (OMEX) trades at $1.27, representing a +14.4% return over the past year. The stock has delivered a -79.5% total return over five years (-27.2% 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 -98.9%, currently trading 30% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers AMRC (+134.3% 1Y), DMLP (-4.0% 1Y), and CODI (-30.3% 1Y), OMEX has underperformed the peer group average. Compare OMEX vs AMRC →
OMEX Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 1.18 | 1.22 | 1.08 | 1.09 | 3.00M | -6.41% |
| 2026-04-14 | 0.96 | 1.26 | 0.92 | 1.17 | 7.62M | +18.18% |
| 2026-04-13 | 0.93 | 1.07 | 0.91 | 0.99 | 7.28M | +12.59% |
| 2026-04-10 | 1.04 | 1.05 | 0.88 | 0.88 | 6.96M | -16.65% |
| 2026-04-09 | 1.10 | 1.12 | 1.01 | 1.05 | 11.59M | -15.60% |
| 2026-04-08 | 2.08 | 2.13 | 1.20 | 1.25 | 256.26M | +50.33% |
| 2026-04-07 | 0.90 | 0.90 | 0.82 | 0.83 | 403K | -8.99% |
| 2026-04-06 | 0.85 | 0.95 | 0.82 | 0.91 | 780K | +5.04% |
| 2026-04-02 | 0.79 | 0.88 | 0.79 | 0.87 | 379K | +7.38% |
| 2026-04-01 | 0.85 | 0.86 | 0.80 | 0.81 | 472K | -2.88% |
| 2026-03-31 | 0.83 | 0.86 | 0.75 | 0.83 | 1.30M | +8.62% |
| 2026-03-30 | 0.84 | 0.84 | 0.74 | 0.77 | 752K | -7.20% |
| 2026-03-27 | 0.84 | 0.87 | 0.80 | 0.83 | 510K | -4.90% |
| 2026-03-26 | 0.81 | 0.92 | 0.79 | 0.87 | 653K | +4.53% |
See OMEX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OMEX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OMEX vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonOMEX — Frequently Asked Questions
Quick answers to the most common questions about buying OMEX stock.
How has OMEX stock performed recently?
OMEX returned +14.4% over the past year, beating its 5-year annualized CAGR of -27.2%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +14.4% places the stock closer to 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 2011-2026, downloadable in CSV format.