Odyssey Marine Exploration Inc (OMEX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
902.488 |
-4,86%
|
0,8201
|
0,77
|
0,8699
|
0,79
|
| 01/07/2026 |
379.886 |
-2,42%
|
0,87
|
0,8052
|
0,8739
|
0,8298
|
| 30/06/2026 |
386.327 |
-3,36%
|
0,912
|
0,85
|
0,912
|
0,8504
|
| 29/06/2026 |
503.067 |
-3,00%
|
0,90
|
0,8539
|
0,9648
|
0,88
|
| 26/06/2026 |
400.388 |
9,40%
|
0,86
|
0,835
|
0,9422
|
0,9212
|
| 25/06/2026 |
315.308 |
1,56%
|
0,8599
|
0,82
|
0,87
|
0,86
|
| 24/06/2026 |
377.404 |
0,71%
|
0,86
|
0,82
|
0,87
|
0,8441
|
| 23/06/2026 |
410.672 |
0,26%
|
0,8643
|
0,85
|
0,9026
|
0,86
|
| 18/06/2026 |
350.812 |
-1,28%
|
0,92
|
0,864
|
0,96
|
0,864
|
| 17/06/2026 |
408.649 |
-3,90%
|
0,95
|
0,90
|
0,974
|
0,9127
|
| 16/06/2026 |
482.838 |
4,36%
|
0,9114
|
0,8973
|
0,9758
|
0,9432
|
| 15/06/2026 |
286.675 |
0,44%
|
0,921
|
0,904
|
0,96
|
0,9085
|
| 12/06/2026 |
365.852 |
-1,73%
|
0,9051
|
0,8902
|
0,9333
|
0,90
|
| 11/06/2026 |
379.925 |
2,97%
|
0,91
|
0,8752
|
0,9251
|
0,9158
|
| 10/06/2026 |
329.582 |
-2,60%
|
0,9199
|
0,89
|
0,9499
|
0,8934
|
| 09/06/2026 |
398.490 |
-3,91%
|
0,9778
|
0,8901
|
0,9937
|
0,924
|
| 08/06/2026 |
889.621 |
-1,89%
|
1,01
|
0,9312
|
1,03
|
0,9617
|
| 05/06/2026 |
919.516 |
-9,97%
|
1,08
|
0,9617
|
1,09
|
0,9811
|
| 04/06/2026 |
252.387 |
0,46%
|
1,09
|
1,06
|
1,13
|
1,09
|
| 03/06/2026 |
948.397 |
-3,48%
|
1,18
|
1,07
|
1,18
|
1,10
|
| 02/06/2026 |
511.414 |
-2,50%
|
1,21
|
1,15
|
1,225
|
1,15
|
| 01/06/2026 |
1.045.411 |
9,09%
|
1,10
|
1,0816
|
1,2388
|
1,20
|
| 29/05/2026 |
329.341 |
0,00%
|
1,1024
|
1,09
|
1,14
|
1,10
|
| 28/05/2026 |
455.468 |
0,00%
|
1,13
|
1,09
|
1,15
|
1,12
|
| 27/05/2026 |
514.970 |
3,64%
|
1,1399
|
1,10
|
1,16
|
1,12
|
| 26/05/2026 |
540.554 |
1,85%
|
1,07
|
1,07
|
1,15
|
1,10
|
| 22/05/2026 |
468.168 |
-0,46%
|
1,08
|
1,08
|
1,16
|
1,08
|
| 21/05/2026 |
318.092 |
3,74%
|
1,07
|
1,05
|
1,1379
|
1,10
|
| 20/05/2026 |
383.196 |
3,88%
|
1,04
|
1,035
|
1,11
|
1,07
|
| 19/05/2026 |
410.013 |
-0,48%
|
1,0402
|
1,02
|
1,08
|
1,03
|
| 18/05/2026 |
640.725 |
-2,78%
|
1,08
|
1,03
|
1,13
|
1,05
|
| 15/05/2026 |
200.714 |
-5,21%
|
1,09
|
1,06
|
1,11
|
1,08
|
| 14/05/2026 |
537.084 |
0,88%
|
1,1035
|
1,07
|
1,16
|
1,15
|
| 13/05/2026 |
634.885 |
5,37%
|
1,0802
|
1,0604
|
1,1485
|
1,14
|
| 12/05/2026 |
933.241 |
-4,98%
|
1,1676
|
1,03
|
1,17
|
1,09
|
| 11/05/2026 |
707.155 |
-6,56%
|
1,26
|
1,14
|
1,26
|
1,14
|
| 08/05/2026 |
1.081.499 |
-3,54%
|
1,25
|
1,19
|
1,34
|
1,22
|
| 07/05/2026 |
846.119 |
-1,54%
|
1,29
|
1,2194
|
1,35
|
1,27
|
| 06/05/2026 |
1.203.486 |
8,33%
|
1,1798
|
1,17
|
1,32
|
1,30
|
| 05/05/2026 |
817.448 |
4,35%
|
1,13
|
1,13
|
1,21
|
1,20
|
| 04/05/2026 |
973.462 |
3,13%
|
1,10
|
1,095
|
1,20
|
1,15
|
| 01/05/2026 |
933.629 |
5,61%
|
1,07
|
1,07
|
1,13
|
1,12
|
| 30/04/2026 |
1.514.382 |
6,06%
|
0,9736
|
0,97
|
1,08
|
1,07
|
| 29/04/2026 |
2.004.165 |
13,85%
|
0,8898
|
0,88
|
1,015
|
0,99
|
| 28/04/2026 |
832.384 |
-4,35%
|
0,91
|
0,869
|
0,9165
|
0,873
|
| 27/04/2026 |
314.348 |
4,11%
|
0,8901
|
0,89
|
0,9579
|
0,92
|
| 24/04/2026 |
1.053.304 |
-0,59%
|
0,9299
|
0,8801
|
0,9375
|
0,92
|
| 23/04/2026 |
816.326 |
-2,31%
|
0,9599
|
0,9004
|
0,9698
|
0,9255
|
| 22/04/2026 |
794.973 |
-0,89%
|
0,98
|
0,9622
|
1,035
|
0,9622
|
| 21/04/2026 |
1.073.039 |
-8,16%
|
1,03
|
0,96
|
1,05
|
0,9716
|
| 20/04/2026 |
1.617.768 |
-4,19%
|
1,06
|
1,00
|
1,0976
|
1,05
|
| 17/04/2026 |
887.068 |
-2,70%
|
1,1009
|
1,05
|
1,15
|
1,06
|
| 16/04/2026 |
1.888.612 |
-0,90%
|
1,07
|
1,0201
|
1,12
|
1,11
|
| 15/04/2026 |
2.084.589 |
-6,41%
|
1,1616
|
1,08
|
1,22
|
1,11
|
| 14/04/2026 |
5.530.077 |
18,18%
|
0,9512
|
0,924
|
1,265
|
1,17
|
| 13/04/2026 |
5.158.678 |
13,73%
|
0,91
|
0,90
|
1,07
|
0,99
|
| 10/04/2026 |
4.742.991 |
-16,40%
|
1,0199
|
0,8793
|
1,05
|
0,8793
|
| 09/04/2026 |
7.893.193 |
-15,60%
|
1,1201
|
1,01
|
1,13
|
1,055
|
| 08/04/2026 |
149.042.507 |
50,33%
|
2,11
|
1,20
|
2,13
|
1,25
|
| 07/04/2026 |
294.493 |
-8,99%
|
0,88
|
0,8189
|
0,91
|
0,8315
|
| 06/04/2026 |
527.613 |
5,04%
|
0,8051
|
0,8051
|
0,95
|
0,9136
|
| 02/04/2026 |
250.435 |
7,38%
|
0,82
|
0,787
|
0,8791
|
0,8698
|
| 01/04/2026 |
373.280 |
-2,88%
|
0,8401
|
0,8002
|
0,859
|
0,81
|
| 31/03/2026 |
828.244 |
9,39%
|
0,81
|
0,7501
|
0,856
|
0,834
|
| 30/03/2026 |
552.224 |
-7,20%
|
0,8499
|
0,7368
|
0,8499
|
0,7678
|
| 27/03/2026 |
364.709 |
-5,33%
|
0,8299
|
0,801
|
0,87
|
0,8274
|
| 26/03/2026 |
488.792 |
4,30%
|
0,8098
|
0,79
|
0,9203
|
0,87
|
| 25/03/2026 |
1.899.112 |
-5,18%
|
0,93
|
0,7487
|
0,9465
|
0,8323
|
| 24/03/2026 |
2.817.150 |
-28,61%
|
1,23
|
0,77
|
1,23
|
0,871
|
| 23/03/2026 |
596.282 |
-4,37%
|
1,2975
|
1,16
|
1,30
|
1,22
|
| 20/03/2026 |
1.284.051 |
-10,43%
|
1,38
|
1,06
|
1,38
|
1,26
|
| 19/03/2026 |
883.541 |
-2,80%
|
1,36
|
1,305
|
1,40
|
1,39
|
| 18/03/2026 |
408.471 |
-3,40%
|
1,44
|
1,405
|
1,4999
|
1,43
|
| 17/03/2026 |
167.607 |
-1,97%
|
1,52
|
1,46
|
1,555
|
1,47
|
| 16/03/2026 |
261.818 |
-0,65%
|
1,57
|
1,52
|
1,5953
|
1,52
|
| 13/03/2026 |
166.417 |
-1,59%
|
1,5865
|
1,51
|
1,6494
|
1,53
|
| 12/03/2026 |
308.667 |
-4,85%
|
1,68
|
1,57
|
1,68
|
1,57
|
| 11/03/2026 |
203.069 |
2,48%
|
1,62
|
1,60
|
1,705
|
1,65
|
| 10/03/2026 |
469.986 |
4,87%
|
1,53
|
1,53
|
1,6907
|
1,61
|
| 09/03/2026 |
300.624 |
3,33%
|
1,45
|
1,43
|
1,55
|
1,54
|
| 06/03/2026 |
150.375 |
-2,27%
|
1,5555
|
1,50
|
1,58
|
1,50
|
| 05/03/2026 |
163.512 |
-4,66%
|
1,5671
|
1,5101
|
1,62
|
1,54
|
| 04/03/2026 |
220.994 |
5,92%
|
1,54
|
1,52
|
1,64
|
1,61
|
| 03/03/2026 |
300.262 |
-8,43%
|
1,5672
|
1,5001
|
1,62
|
1,52
|
| 02/03/2026 |
720.849 |
13,61%
|
1,47
|
1,45
|
1,69
|
1,66
|
| 27/02/2026 |
271.780 |
-3,92%
|
1,5295
|
1,45
|
1,5295
|
1,47
|
| 26/02/2026 |
285.065 |
2,69%
|
1,4962
|
1,48
|
1,5498
|
1,53
|
| 25/02/2026 |
318.896 |
-1,97%
|
1,56
|
1,49
|
1,61
|
1,49
|
| 24/02/2026 |
414.044 |
5,90%
|
1,4695
|
1,45
|
1,62
|
1,52
|
| 23/02/2026 |
734.866 |
-4,31%
|
1,53
|
1,404
|
1,53
|
1,44
|
| 20/02/2026 |
385.926 |
-5,63%
|
1,61
|
1,48
|
1,61
|
1,51
|
| 19/02/2026 |
365.657 |
2,41%
|
1,6097
|
1,50
|
1,6097
|
1,60
|
| 18/02/2026 |
284.071 |
-2,48%
|
1,64
|
1,535
|
1,66
|
1,57
|
| 17/02/2026 |
394.942 |
-3,01%
|
1,70
|
1,58
|
1,70
|
1,61
|
| 13/02/2026 |
337.816 |
2,47%
|
1,65
|
1,61
|
1,7598
|
1,66
|
| 12/02/2026 |
241.038 |
-2,11%
|
1,71
|
1,58
|
1,71
|
1,62
|
| 11/02/2026 |
244.842 |
-2,92%
|
1,69
|
1,63
|
1,7323
|
1,66
|
| 10/02/2026 |
231.397 |
-0,87%
|
1,72
|
1,69
|
1,75
|
1,71
|
| 09/02/2026 |
275.945 |
4,24%
|
1,7397
|
1,60
|
1,7399
|
1,72
|
| 06/02/2026 |
554.740 |
12,59%
|
1,5998
|
1,52
|
1,70
|
1,65
|
