Odyssey Marine Exploration Inc (OMEX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
717.759 |
-16,22%
|
1,75
|
1,47
|
1,75
|
1,47
|
| 04/02/2026 |
559.405 |
-7,11%
|
1,9492
|
1,71
|
1,95
|
1,77
|
| 03/02/2026 |
816.450 |
1,59%
|
1,94
|
1,81
|
1,9493
|
1,90
|
| 02/02/2026 |
458.362 |
0,53%
|
1,95
|
1,89
|
2,01
|
1,89
|
| 30/01/2026 |
966.584 |
-9,55%
|
2,08
|
1,885
|
2,08
|
1,89
|
| 29/01/2026 |
1.193.693 |
-7,91%
|
2,23
|
2,00
|
2,25
|
2,095
|
| 28/01/2026 |
829.502 |
-2,56%
|
2,37
|
2,24
|
2,38
|
2,28
|
| 27/01/2026 |
916.727 |
6,84%
|
2,1816
|
2,114
|
2,35
|
2,34
|
| 26/01/2026 |
973.487 |
-5,58%
|
2,40
|
2,135
|
2,47
|
2,19
|
| 23/01/2026 |
1.961.615 |
-2,92%
|
2,56
|
2,29
|
2,60
|
2,33
|
| 22/01/2026 |
3.102.375 |
13,26%
|
2,19
|
2,18
|
2,67
|
2,40
|
| 21/01/2026 |
1.590.059 |
0,00%
|
2,13
|
1,985
|
2,274
|
2,12
|
| 20/01/2026 |
313.039 |
-0,24%
|
2,08
|
2,075
|
2,21
|
2,12
|
| 16/01/2026 |
610.155 |
0,47%
|
2,11
|
2,11
|
2,20
|
2,12
|
| 15/01/2026 |
426.194 |
-3,64%
|
2,20
|
2,105
|
2,22
|
2,11
|
| 14/01/2026 |
505.553 |
3,77%
|
2,08
|
2,05
|
2,21
|
2,20
|
| 13/01/2026 |
241.001 |
-1,40%
|
2,1753
|
2,074
|
2,18
|
2,12
|
| 12/01/2026 |
936.028 |
-0,45%
|
2,25
|
2,065
|
2,25
|
2,15
|
| 09/01/2026 |
419.042 |
-3,04%
|
2,3101
|
2,19
|
2,38
|
2,21
|
| 08/01/2026 |
957.136 |
2,68%
|
2,2596
|
2,205
|
2,405
|
2,30
|
| 07/01/2026 |
385.523 |
-0,89%
|
2,23
|
2,18
|
2,29
|
2,24
|
| 06/01/2026 |
546.419 |
3,20%
|
2,21
|
2,168
|
2,30
|
2,26
|
| 05/01/2026 |
402.124 |
0,46%
|
2,2197
|
2,16
|
2,28
|
2,19
|
| 02/01/2026 |
644.126 |
11,22%
|
2,00
|
1,97
|
2,21
|
2,18
|
| 31/12/2025 |
446.619 |
-2,00%
|
2,00
|
1,935
|
2,03
|
1,96
|
| 30/12/2025 |
315.548 |
-3,10%
|
2,0503
|
1,96
|
2,11
|
1,96
|
| 29/12/2025 |
517.748 |
-3,29%
|
2,1065
|
2,035
|
2,19
|
2,06
|
| 26/12/2025 |
447.422 |
-5,33%
|
2,2844
|
2,10
|
2,2999
|
2,13
|
| 24/12/2025 |
241.468 |
3,62%
|
2,275
|
2,19
|
2,35
|
2,25
|
| 23/12/2025 |
759.166 |
-2,21%
|
2,24
|
2,17
|
2,36
|
2,21
|
| 22/12/2025 |
522.316 |
4,15%
|
2,20
|
2,19
|
2,34
|
2,26
|
| 19/12/2025 |
691.390 |
4,33%
|
2,145
|
2,05
|
2,205
|
2,17
|
| 18/12/2025 |
295.228 |
-1,89%
|
2,15
|
2,08
|
2,24
|
2,08
|
| 17/12/2025 |
858.201 |
-9,01%
|
2,30
|
2,10
|
2,37
|
2,12
|
| 16/12/2025 |
692.680 |
7,37%
|
2,17
|
2,17
|
2,39
|
2,33
|
| 15/12/2025 |
1.103.682 |
-7,45%
|
2,4582
|
2,165
|
2,50
|
2,17
|
| 12/12/2025 |
530.170 |
1,29%
|
2,3183
|
2,225
|
2,36
|
2,35
|
| 11/12/2025 |
587.945 |
5,94%
|
2,1117
|
2,085
|
2,34
|
2,32
|
| 10/12/2025 |
424.532 |
-1,35%
|
2,2269
|
2,1101
|
2,23
|
2,19
|
| 09/12/2025 |
484.655 |
8,82%
|
2,02
|
2,02
|
2,225
|
2,22
|
| 08/12/2025 |
615.986 |
-1,92%
|
2,0796
|
2,01
|
2,135
|
2,04
|
| 05/12/2025 |
497.309 |
-2,35%
|
2,13
|
2,035
|
2,13
|
2,08
|
| 04/12/2025 |
472.687 |
1,91%
|
2,0415
|
2,0415
|
2,15
|
2,13
|
| 03/12/2025 |
395.255 |
3,47%
|
2,0357
|
1,95
|
2,12
|
2,09
|
| 02/12/2025 |
622.390 |
6,32%
|
1,94
|
1,90
|
2,10
|
2,02
|
