Odyssey Marine Exploration Stock Price History

NASDAQ: OMEXConsumer DiscretionaryMarine TransportationUSD

0.6651+0.0092 (+1.40%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

OMEX price history at a glance

The price history for Odyssey Marine Exploration (OMEX) on this page begins on October 25, 1999, when the stock closed at $2.64; it most recently closed at $0.6651 on October 5, 2026. The highest price in this record is $113.40, reached on May 21, 2007; the latest close is 99.4% below that peak. Across the 26 complete calendar years in the table, OMEX finished higher in 12 and lower in 14. Its best year was 2001 (+453.3%) and its worst was 2024 (-84.1%).

Over roughly 27 years the share price changed -74.8%, a -5.0% compound annual price return (excluding dividends). In the last 12 months alone, OMEX has lost 77.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1999: $113.40
Date of high: May 21, 2007
Low since 1999: $0.27
Date of low: Apr 7, 2025
52-week high: $4.43
52-week low: $0.585
Last close: $0.6651

OMEX returns

1 week

+0.17%

1 month

-15.27%

3 months

-5.93%

6 months

-24.33%

Year to date

-66.07%

1 year

-77.38%

3 years

-82.81%

5 years

-89.27%

OMEX price return, excluding dividends.

OMEX annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	2.21	0.6651	2.67	0.585	-69.49%
2025	0.672	2.18	4.43	0.27	+194.99%
2024	4.47	0.739	5.57	0.303	-84.11%
2023	3.53	4.65	4.68	2.77	+19.85%
2022	5.27	3.88	7.39	2.29	-25.38%
2021	6.87	5.20	8.69	4.93	-26.76%
2020	4.44	7.10	8.49	2.10	+118.46%
2019	5.31	3.25	8.42	3.10	-13.33%
2018	3.76	3.75	13.75	3.16	-0.53%
2017	3.71	3.77	5.79	2.98	+10.23%
2016	2.72	3.42	9.36	1.80	+5.56%
2015	12.24	3.24	12.84	2.78	-74.04%
2014	23.04	12.48	32.88	10.20	-49.51%
2013	38.16	24.72	44.40	20.58	-29.21%
2012	35.88	34.92	52.32	28.92	+6.20%
2011	38.40	32.88	53.16	21.60	-1.44%
2010	17.52	33.36	34.80	11.28	+97.16%
2009	42.48	16.92	62.76	16.08	-61.16%
2008	62.40	43.56	88.80	31.20	-27.69%
2007	34.08	60.24	113.40	30.00	+71.92%
2006	44.64	35.04	50.16	18.24	-17.51%
2005	28.80	42.48	67.68	24.00	+41.60%
2004	60.60	30.00	81.60	21.12	-49.60%
2003	14.04	59.52	78.00	5.40	+313.33%
2002	9.00	14.40	23.16	6.24	+44.58%
2001	1.80	9.96	19.68	1.38	+453.33%
2000	3.00	1.80	16.80	0.78	-51.92%
1999*	2.64	3.74	6.00	2.64	+41.82%

* Partial year: the record begins after the start of 1999; return measured from the first available close.

2026 return is year to date.

OMEX daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	0.65	0.6795	0.6416	0.6651	+1.40%	179.94K
Oct 8, 2026	0.7299	0.7398	0.6536	0.6559	-10.15%	256.73K
Oct 7, 2026	0.6566	0.75	0.6566	0.73	+7.99%	305.27K
Oct 6, 2026	0.648	0.70	0.648	0.676	+5.30%	236.30K
Oct 5, 2026	0.674	0.677	0.642	0.642	-3.31%	280.60K
Oct 2, 2026	0.68	0.699	0.66	0.664	-3.77%	258.80K
Oct 1, 2026	0.687	0.70	0.676	0.69	+2.22%	156.30K
Sep 30, 2026	0.69	0.694	0.675	0.675	0.00%	195.30K
Sep 29, 2026	0.686	0.692	0.672	0.675	-1.60%	227.30K
Sep 28, 2026	0.73	0.73	0.686	0.686	-2.56%	231.90K
Sep 25, 2026	0.718	0.724	0.69	0.704	+0.28%	283.40K
Sep 24, 2026	0.719	0.728	0.702	0.702	-3.17%	300.20K
Sep 23, 2026	0.75	0.774	0.72	0.725	-3.59%	206.60K
Sep 22, 2026	0.78	0.78	0.75	0.752	-0.27%	378.30K
Sep 21, 2026	0.743	0.79	0.74	0.754	+1.21%	462.50K
Sep 18, 2026	0.75	0.75	0.711	0.745	+0.95%	184.70K
Sep 17, 2026	0.735	0.756	0.71	0.738	+5.13%	216.30K
Sep 16, 2026	0.699	0.73	0.69	0.702	-2.36%	196.40K
Sep 15, 2026	0.702	0.723	0.69	0.719	+1.84%	188.10K
Sep 14, 2026	0.74	0.74	0.704	0.706	-5.23%	382.60K
Sep 11, 2026	0.77	0.77	0.735	0.745	+0.40%	142.20K
Sep 10, 2026	0.78	0.785	0.731	0.742	-5.48%	238.40K
Sep 9, 2026	0.80	0.80	0.78	0.785	-1.88%	121.50K
Sep 8, 2026	0.84	0.84	0.785	0.80	-1.96%	403.00K
Sep 4, 2026	0.829	0.869	0.811	0.816	-2.28%	222.70K
Sep 3, 2026	0.84	0.864	0.821	0.835	-1.53%	146.80K
Sep 2, 2026	0.84	0.856	0.821	0.848	+1.68%	211.80K
Sep 1, 2026	0.84	0.87	0.821	0.834	-2.57%	248.20K
Aug 31, 2026	0.814	0.866	0.814	0.856	+3.88%	324.00K
Aug 28, 2026	0.90	0.918	0.813	0.824	-8.65%	465.50K
Aug 27, 2026	0.918	0.937	0.899	0.902	-0.11%	229.20K
Aug 26, 2026	0.944	0.95	0.89	0.903	-3.01%	228.10K
Aug 25, 2026	0.887	0.98	0.887	0.931	+3.56%	728.10K
Aug 24, 2026	0.927	0.93	0.888	0.899	-2.81%	100.00K
Aug 21, 2026	0.887	0.94	0.859	0.925	+5.11%	570.60K
Aug 20, 2026	0.88	0.897	0.831	0.88	+1.38%	234.70K
Aug 19, 2026	0.87	0.90	0.85	0.868	+2.84%	250.10K
Aug 18, 2026	0.828	0.862	0.828	0.844	-1.40%	135.30K
Aug 17, 2026	0.91	0.91	0.842	0.856	-4.99%	270.10K
Aug 14, 2026	0.916	0.945	0.862	0.901	-0.99%	510.30K
Aug 13, 2026	0.839	0.916	0.821	0.91	+7.06%	338.90K
Aug 12, 2026	0.898	0.911	0.842	0.85	-5.66%	381.50K
Aug 11, 2026	0.884	0.91	0.837	0.901	+2.74%	233.20K
Aug 10, 2026	0.92	0.93	0.85	0.877	-0.79%	565.40K
Aug 7, 2026	0.77	0.917	0.77	0.884	+17.55%	985.10K
Aug 6, 2026	0.72	0.77	0.71	0.752	+1.21%	347.40K
Aug 5, 2026	0.73	0.76	0.725	0.743	+0.81%	184.80K
Aug 4, 2026	0.651	0.766	0.651	0.737	+11.84%	643.60K
Aug 3, 2026	0.596	0.67	0.596	0.659	+10.57%	459.80K
Jul 31, 2026	0.661	0.661	0.585	0.596	-8.02%	544.00K
Jul 30, 2026	0.648	0.684	0.645	0.648	+0.62%	330.90K
Jul 29, 2026	0.665	0.681	0.64	0.644	-4.31%	310.90K
Jul 28, 2026	0.69	0.702	0.658	0.673	-4.94%	186.20K
Jul 27, 2026	0.69	0.723	0.688	0.708	+2.61%	160.20K
Jul 24, 2026	0.725	0.73	0.67	0.69	-5.61%	265.20K
Jul 23, 2026	0.78	0.78	0.73	0.731	-5.43%	135.70K
Jul 22, 2026	0.733	0.785	0.732	0.773	+5.46%	400.30K
Jul 21, 2026	0.71	0.75	0.707	0.733	+5.62%	362.40K
Jul 20, 2026	0.687	0.71	0.66	0.694	+1.76%	305.10K
Jul 17, 2026	0.666	0.696	0.666	0.682	-1.59%	190.40K
Jul 16, 2026	0.692	0.714	0.67	0.693	-2.12%	480.40K
Jul 15, 2026	0.69	0.717	0.683	0.708	+3.36%	340.20K
Jul 14, 2026	0.674	0.696	0.653	0.685	+1.63%	430.80K
Jul 13, 2026	0.70	0.707	0.662	0.674	-4.67%	484.20K
Jul 10, 2026	0.70	0.71	0.675	0.707	-0.14%	492.90K
Jul 9, 2026	0.70	0.732	0.678	0.708	+5.20%	515.40K
Jul 8, 2026	0.678	0.687	0.64	0.673	-1.32%	768.40K
Jul 7, 2026	0.72	0.74	0.678	0.682	-7.34%	801.50K
Jul 6, 2026	0.789	0.80	0.689	0.736	-6.84%	1.63M
Jul 2, 2026	0.825	0.87	0.77	0.79	-4.82%	1.19M
Jul 1, 2026	0.863	0.874	0.805	0.83	-2.35%	577.70K
Jun 30, 2026	0.873	0.904	0.85	0.85	-3.41%	506.10K
Jun 29, 2026	0.93	0.966	0.851	0.88	-4.45%	715.00K
Jun 26, 2026	0.86	0.95	0.845	0.921	+7.09%	706.10K
Jun 25, 2026	0.86	0.87	0.82	0.86	+1.90%	439.10K
Jun 24, 2026	0.869	0.87	0.82	0.844	-1.86%	525.40K
Jun 23, 2026	0.855	0.903	0.85	0.86	-0.46%	512.60K
Jun 22, 2026	0.91	0.911	0.855	0.864	-3.79%	757.10K
Jun 18, 2026	0.91	0.914	0.88	0.898	-1.64%	543.20K
Jun 17, 2026	0.941	0.974	0.90	0.913	-3.18%	638.90K
Jun 16, 2026	0.897	0.976	0.897	0.943	+3.74%	694.00K
Jun 15, 2026	0.93	0.97	0.901	0.909	+1.00%	392.50K
Jun 12, 2026	0.93	0.94	0.89	0.90	-1.75%	490.60K
Jun 11, 2026	0.91	0.925	0.875	0.916	+2.58%	506.30K
Jun 10, 2026	0.90	0.95	0.89	0.893	-3.35%	496.00K
Jun 9, 2026	0.963	0.994	0.89	0.924	-3.95%	574.40K
Jun 8, 2026	0.995	1.03	0.931	0.962	-1.94%	1.18M
Jun 5, 2026	1.09	1.09	0.962	0.981	-10.00%	1.18M
Jun 4, 2026	1.09	1.13	1.06	1.09	-0.91%	439.20K
Jun 3, 2026	1.18	1.18	1.07	1.10	-4.35%	1.31M
Jun 2, 2026	1.20	1.23	1.15	1.15	-4.17%	712.10K
Jun 1, 2026	1.10	1.24	1.10	1.20	+9.09%	1.44M
May 29, 2026	1.13	1.14	1.09	1.10	-1.79%	467.00K
May 28, 2026	1.12	1.15	1.09	1.12	0.00%	661.90K
May 27, 2026	1.11	1.16	1.10	1.12	+1.82%	703.70K
May 26, 2026	1.10	1.15	1.07	1.10	+1.85%	707.80K
May 22, 2026	1.07	1.16	1.07	1.08	-1.82%	648.80K
May 21, 2026	1.05	1.14	1.05	1.10	+2.80%	478.70K
May 20, 2026	1.06	1.11	1.04	1.07	+3.88%	553.10K
May 19, 2026	1.04	1.08	1.02	1.03	-1.90%	579.30K
May 18, 2026	1.09	1.09	1.03	1.05	-2.78%	848.40K
May 15, 2026	1.10	1.11	1.06	1.08	-6.09%	414.70K
May 14, 2026	1.13	1.16	1.07	1.15	+0.88%	784.80K
May 13, 2026	1.08	1.14	1.06	1.14	+4.59%	787.40K
May 12, 2026	1.14	1.14	1.03	1.09	-4.39%	1.30M
May 11, 2026	1.22	1.26	1.14	1.14	-6.56%	1.03M
May 8, 2026	1.27	1.34	1.19	1.22	-3.94%	1.50M
May 7, 2026	1.30	1.35	1.21	1.27	-2.31%	1.38M
May 6, 2026	1.19	1.32	1.17	1.30	+8.33%	1.88M
May 5, 2026	1.15	1.21	1.13	1.20	+4.35%	1.17M
May 4, 2026	1.13	1.20	1.10	1.15	+2.68%	1.47M
May 1, 2026	1.08	1.13	1.07	1.12	+4.67%	1.23M
Apr 30, 2026	0.994	1.08	0.98	1.07	+8.08%	2.02M
Apr 29, 2026	0.90	1.02	0.89	0.99	+13.40%	2.74M
Apr 28, 2026	0.91	0.917	0.868	0.873	-5.11%	1.24M
Apr 27, 2026	0.908	0.973	0.90	0.92	0.00%	1.05M
Apr 24, 2026	0.938	0.938	0.88	0.92	-0.65%	1.38M
Apr 23, 2026	0.96	0.97	0.90	0.926	-3.74%	1.12M
Apr 22, 2026	0.99	1.04	0.962	0.962	-1.03%	1.27M
Apr 21, 2026	1.05	1.05	0.96	0.972	-7.43%	1.61M
Apr 20, 2026	1.04	1.10	1.00	1.05	-0.94%	2.22M
Apr 17, 2026	1.10	1.15	1.05	1.06	-4.50%	1.37M
Apr 16, 2026	1.10	1.12	1.02	1.11	0.00%	2.85M
Apr 15, 2026	1.18	1.22	1.08	1.11	-5.13%	3.12M
Apr 14, 2026	0.95	1.27	0.924	1.17	+18.18%	7.92M
Apr 13, 2026	0.914	1.07	0.91	0.99	+12.63%	7.45M
Apr 10, 2026	1.04	1.05	0.879	0.879	-16.68%	7.21M
Apr 9, 2026	1.10	1.12	1.01	1.06	-15.60%	11.93M
Apr 8, 2026	2.08	2.13	1.20	1.25	+50.24%	259.95M
Apr 7, 2026	0.90	0.901	0.819	0.832	-8.97%	449.00K
Apr 6, 2026	0.848	0.95	0.821	0.914	+5.06%	782.60K
Apr 2, 2026	0.787	0.879	0.787	0.87	+7.41%	386.90K
Apr 1, 2026	0.852	0.858	0.80	0.81	-2.88%	473.50K
Mar 31, 2026	0.827	0.856	0.748	0.834	+8.59%	1.45M
Mar 30, 2026	0.837	0.837	0.737	0.768	-7.13%	844.10K
Mar 27, 2026	0.845	0.87	0.801	0.827	-4.94%	524.80K
Mar 26, 2026	0.81	0.92	0.79	0.87	+4.57%	697.50K
Mar 25, 2026	0.92	0.947	0.749	0.832	-4.48%	3.42M
Mar 24, 2026	1.20	1.22	0.77	0.871	-28.61%	4.74M
Mar 23, 2026	1.28	1.28	1.16	1.22	-3.17%	1.44M
Mar 20, 2026	1.36	1.37	1.06	1.26	-9.35%	2.33M
Mar 19, 2026	1.40	1.40	1.30	1.39	-2.80%	1.13M
Mar 18, 2026	1.42	1.50	1.41	1.43	-2.72%	933.60K
Mar 17, 2026	1.51	1.55	1.46	1.47	-3.29%	254.80K
Mar 16, 2026	1.54	1.60	1.52	1.52	-0.65%	331.70K
Mar 13, 2026	1.61	1.66	1.51	1.53	-2.55%	215.30K
Mar 12, 2026	1.63	1.65	1.57	1.57	-4.85%	387.90K
Mar 11, 2026	1.62	1.71	1.61	1.65	+2.48%	308.40K
Mar 10, 2026	1.57	1.69	1.55	1.61	+4.55%	679.40K
Mar 9, 2026	1.48	1.55	1.43	1.54	+2.67%	458.30K
Mar 6, 2026	1.53	1.58	1.50	1.50	-2.60%	231.10K
Mar 5, 2026	1.58	1.62	1.51	1.54	-4.35%	268.20K
Mar 4, 2026	1.54	1.64	1.51	1.61	+5.92%	307.40K
Mar 3, 2026	1.60	1.62	1.50	1.52	-8.43%	400.40K
Mar 2, 2026	1.45	1.69	1.45	1.66	+12.93%	1.23M
Feb 27, 2026	1.50	1.52	1.45	1.47	-3.92%	393.40K
Feb 26, 2026	1.50	1.55	1.48	1.53	+2.68%	378.90K
Feb 25, 2026	1.53	1.61	1.49	1.49	-1.97%	393.10K
Feb 24, 2026	1.45	1.62	1.45	1.52	+5.56%	600.50K
Feb 23, 2026	1.50	1.52	1.41	1.44	-4.64%	937.00K
Feb 20, 2026	1.58	1.60	1.48	1.51	-5.63%	547.10K
Feb 19, 2026	1.56	1.61	1.50	1.60	+1.91%	465.70K
Feb 18, 2026	1.62	1.66	1.54	1.57	-2.48%	388.30K
Feb 17, 2026	1.70	1.70	1.58	1.61	-3.01%	615.20K
Feb 13, 2026	1.63	1.76	1.61	1.66	+2.47%	460.10K
Feb 12, 2026	1.70	1.70	1.57	1.62	-2.41%	346.20K
Feb 11, 2026	1.69	1.74	1.63	1.66	-2.92%	358.70K
Feb 10, 2026	1.70	1.75	1.69	1.71	-0.58%	317.30K
Feb 9, 2026	1.66	1.74	1.60	1.72	+5.52%	449.20K
Feb 6, 2026	1.54	1.70	1.52	1.63	+10.88%	811.20K
Feb 5, 2026	1.72	1.75	1.47	1.47	-16.95%	1.23M
Feb 4, 2026	1.93	1.95	1.71	1.77	-6.84%	762.50K
Feb 3, 2026	1.93	1.94	1.81	1.90	+0.53%	1.24M
Feb 2, 2026	1.96	2.01	1.89	1.89	0.00%	711.10K
Jan 30, 2026	2.05	2.07	1.89	1.89	-9.79%	1.37M
Jan 29, 2026	2.25	2.25	2.00	2.10	-8.11%	1.70M
Jan 28, 2026	2.38	2.38	2.23	2.28	-2.56%	1.37M
Jan 27, 2026	2.18	2.35	2.12	2.34	+6.85%	1.25M
Jan 26, 2026	2.38	2.47	2.14	2.19	-6.01%	1.36M
Jan 23, 2026	2.51	2.59	2.29	2.33	-2.92%	2.76M
Jan 22, 2026	2.19	2.67	2.18	2.40	+13.21%	4.08M
Jan 21, 2026	2.13	2.28	1.99	2.12	0.00%	2.17M
Jan 20, 2026	2.08	2.21	2.05	2.12	0.00%	469.30K
Jan 16, 2026	2.13	2.20	2.12	2.12	+0.47%	840.50K
Jan 15, 2026	2.20	2.22	2.11	2.11	-4.09%	548.80K
Jan 14, 2026	2.12	2.21	2.05	2.20	+3.77%	630.70K
Jan 13, 2026	2.16	2.19	2.08	2.12	-1.40%	328.70K
Jan 12, 2026	2.21	2.25	2.07	2.15	-2.71%	1.08M
Jan 9, 2026	2.30	2.38	2.19	2.21	-3.91%	595.70K
Jan 8, 2026	2.23	2.41	2.21	2.30	+2.68%	1.19M
Jan 7, 2026	2.25	2.29	2.18	2.24	-0.88%	480.20K
Jan 6, 2026	2.22	2.30	2.17	2.26	+3.20%	756.10K
Jan 5, 2026	2.20	2.28	2.16	2.19	+0.46%	560.20K
Jan 2, 2026	1.98	2.21	1.98	2.18	+11.22%	960.40K
Dec 31, 2025	2.00	2.03	1.94	1.96	-2.00%	692.60K
Dec 30, 2025	2.06	2.11	1.96	2.00	-2.91%	489.10K
Dec 29, 2025	2.10	2.19	2.03	2.06	-3.29%	722.50K
Dec 26, 2025	2.26	2.29	2.10	2.13	-5.33%	652.90K
Dec 24, 2025	2.22	2.26	2.19	2.25	+1.81%	306.40K
Dec 23, 2025	2.25	2.36	2.17	2.21	-2.21%	1.10M
Dec 22, 2025	2.22	2.34	2.20	2.26	+4.15%	769.90K
Dec 19, 2025	2.11	2.21	2.05	2.17	+4.33%	1.46M
Dec 18, 2025	2.16	2.24	2.08	2.08	-1.89%	476.00K
Dec 17, 2025	2.31	2.37	2.10	2.12	-9.01%	1.16M
Dec 16, 2025	2.19	2.39	2.16	2.33	+7.37%	1.08M
Dec 15, 2025	2.37	2.50	2.17	2.17	-7.66%	1.58M
Dec 12, 2025	2.33	2.36	2.23	2.35	+1.29%	804.20K
Dec 11, 2025	2.19	2.34	2.08	2.32	+5.94%	816.10K
Dec 10, 2025	2.22	2.22	2.11	2.19	-1.35%	613.30K
Dec 9, 2025	2.06	2.23	2.03	2.22	+8.82%	716.20K
Dec 8, 2025	2.10	2.14	2.01	2.04	-1.92%	819.30K
Dec 5, 2025	2.12	2.13	2.04	2.08	-2.35%	621.80K
Dec 4, 2025	2.09	2.15	2.06	2.13	+1.91%	658.10K
Dec 3, 2025	2.01	2.12	1.95	2.09	+3.47%	531.20K
Dec 2, 2025	1.91	2.10	1.90	2.02	+6.32%	1.02M
Dec 1, 2025	2.00	2.03	1.88	1.90	-7.77%	864.10K
Nov 28, 2025	2.00	2.08	1.91	2.06	+6.74%	936.30K
Nov 26, 2025	1.76	1.94	1.75	1.93	+9.04%	1.33M
Nov 25, 2025	1.74	1.79	1.65	1.77	+1.72%	624.20K
Nov 24, 2025	1.79	1.80	1.67	1.74	-2.25%	975.70K
Nov 21, 2025	1.71	1.78	1.65	1.78	+0.56%	1.17M
Nov 20, 2025	1.90	1.99	1.73	1.77	-6.35%	1.64M
Nov 19, 2025	1.94	2.05	1.88	1.89	-2.58%	861.90K
Nov 18, 2025	1.79	1.97	1.78	1.94	+6.59%	1.17M
Nov 17, 2025	1.93	1.96	1.76	1.82	-6.19%	832.60K
Nov 14, 2025	1.80	2.00	1.75	1.94	+3.19%	1.28M
Nov 13, 2025	2.09	2.10	1.85	1.88	-11.74%	1.79M
Nov 12, 2025	2.03	2.14	2.02	2.13	+4.67%	1.29M
Nov 11, 2025	2.17	2.18	1.98	2.04	-7.50%	1.52M
Nov 10, 2025	2.37	2.37	2.18	2.20	-0.45%	2.46M
Nov 7, 2025	1.90	2.26	1.89	2.21	+15.10%	3.26M
Nov 6, 2025	1.95	2.04	1.90	1.92	-2.04%	2.91M
Nov 5, 2025	1.79	2.06	1.73	1.96	+9.50%	1.91M
Nov 4, 2025	1.85	1.94	1.78	1.79	-7.25%	2.31M
Nov 3, 2025	2.13	2.14	1.92	1.93	-9.39%	1.86M
Oct 31, 2025	2.26	2.34	2.06	2.13	-6.99%	2.31M
Oct 30, 2025	2.32	2.42	2.26	2.29	-1.29%	2.10M
Oct 29, 2025	2.37	2.43	2.28	2.32	-3.33%	1.94M
Oct 28, 2025	2.39	2.55	2.35	2.40	-0.83%	1.79M
Oct 27, 2025	2.55	2.64	2.35	2.42	-6.92%	2.45M
Oct 24, 2025	2.62	2.74	2.59	2.60	-0.76%	2.06M
Oct 23, 2025	2.57	2.68	2.56	2.62	+1.55%	1.20M
Oct 22, 2025	2.66	2.68	2.36	2.58	-6.18%	4.31M
Oct 21, 2025	3.26	3.28	2.55	2.75	-23.40%	6.05M
Oct 20, 2025	3.68	3.70	3.36	3.59	-3.62%	2.97M
Oct 17, 2025	3.18	3.90	3.13	3.73	+14.62%	5.78M
Oct 16, 2025	3.96	3.96	3.18	3.25	-12.87%	5.52M
Oct 15, 2025	4.41	4.41	3.52	3.73	-9.47%	6.83M
Oct 14, 2025	3.90	4.43	3.53	4.12	+18.05%	9.29M
Oct 13, 2025	2.91	3.51	2.89	3.49	+23.76%	5.99M
Oct 10, 2025	2.98	3.12	2.78	2.82	-4.08%	5.54M
Oct 9, 2025	3.17	3.24	2.86	2.94	—	3.84M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OMEX chart for longer ranges.