The closing price for Odyssey Marine Exploration (OMEX) in 2000 was $1.80, on December 29, 2000. It was down 40% for the year. The latest price is $1.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2000 | $1.32 | $1.80 | $1.32 | $1.80 | 1,333 |
December 28 2000 | $1.26 | $1.26 | $1.26 | $1.26 | 42 |
December 27 2000 | $1.20 | $1.80 | $1.20 | $1.80 | 1,308 |
December 26 2000 | $1.80 | $1.80 | $1.20 | $1.44 | 8,625 |
December 20 2000 | $1.08 | $1.80 | $1.08 | $1.80 | 5,867 |
December 19 2000 | $1.32 | $1.32 | $1.08 | $1.32 | 742 |
December 18 2000 | $1.08 | $1.32 | $1.08 | $1.32 | 675 |
December 14 2000 | $1.56 | $1.56 | $1.32 | $1.50 | 2,258 |
December 13 2000 | $1.08 | $1.08 | $1.08 | $1.08 | 417 |
December 12 2000 | $1.56 | $1.56 | $1.08 | $1.56 | 4,092 |
December 11 2000 | $2.64 | $2.64 | $1.68 | $1.68 | 8,875 |
December 07 2000 | $1.50 | $1.50 | $1.20 | $1.20 | 792 |
December 06 2000 | $1.56 | $1.88 | $1.08 | $1.88 | 2,500 |
December 05 2000 | $0.96 | $0.96 | $0.96 | $0.96 | 417 |
November 28 2000 | $0.96 | $0.96 | $0.96 | $0.96 | 333 |
November 27 2000 | $0.79 | $0.96 | $0.79 | $0.96 | 18,333 |
November 21 2000 | $1.26 | $1.26 | $0.78 | $0.78 | 10,958 |
November 20 2000 | $1.50 | $1.50 | $1.44 | $1.44 | 1,750 |
November 10 2000 | $1.68 | $1.80 | $1.44 | $1.80 | 5,633 |
November 09 2000 | $1.50 | $1.92 | $1.44 | $1.92 | 2,575 |
November 03 2000 | $1.92 | $1.92 | $1.92 | $1.92 | 158 |
November 02 2000 | $1.32 | $1.50 | $1.32 | $1.50 | 1,375 |
November 01 2000 | $1.56 | $2.16 | $1.44 | $1.44 | 4,708 |
October 31 2000 | $1.56 | $1.56 | $1.56 | $1.56 | 183 |
October 26 2000 | $2.63 | $2.63 | $2.63 | $2.63 | 375 |
Daily pricing data for Odyssey Marine Exploration dates back to 1/5/1996, and may be incomplete.