Odyssey Marine Exploration Inc (OMEX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
540.406 |
-8,01%
|
1,96
|
1,88
|
2,04
|
1,90
|
| 28/11/2025 |
695.905 |
5,70%
|
2,04
|
1,91
|
2,08
|
2,06
|
| 26/11/2025 |
777.006 |
9,04%
|
1,793
|
1,746
|
1,93
|
1,93
|
| 25/11/2025 |
448.748 |
1,72%
|
1,7686
|
1,645
|
1,79
|
1,77
|
| 24/11/2025 |
522.327 |
-2,81%
|
1,81
|
1,665
|
1,81
|
1,74
|
| 21/11/2025 |
756.816 |
0,28%
|
1,77
|
1,65
|
1,78
|
1,78
|
| 20/11/2025 |
1.040.520 |
-6,35%
|
1,90
|
1,73
|
1,9897
|
1,77
|
| 19/11/2025 |
677.861 |
-2,58%
|
2,00
|
1,88
|
2,0499
|
1,89
|
| 18/11/2025 |
699.937 |
6,87%
|
1,7988
|
1,75
|
1,97
|
1,94
|
| 17/11/2025 |
562.665 |
-5,93%
|
1,94
|
1,76
|
1,96
|
1,82
|
| 14/11/2025 |
933.294 |
3,19%
|
1,75
|
1,75
|
1,9999
|
1,94
|
| 13/11/2025 |
1.366.587 |
-11,74%
|
2,1098
|
1,85
|
2,1098
|
1,88
|
| 12/11/2025 |
931.135 |
3,93%
|
2,07
|
2,025
|
2,14
|
2,13
|
| 11/11/2025 |
1.041.710 |
-7,50%
|
2,2226
|
1,98
|
2,2226
|
2,035
|
| 10/11/2025 |
1.884.386 |
-0,45%
|
2,45
|
2,1811
|
2,45
|
2,20
|
| 07/11/2025 |
2.411.514 |
15,10%
|
1,92
|
1,89
|
2,2597
|
2,21
|
| 06/11/2025 |
2.011.201 |
-2,30%
|
1,99
|
1,905
|
2,04
|
1,92
|
| 05/11/2025 |
1.256.844 |
9,50%
|
1,75
|
1,73
|
2,06
|
1,96
|
| 04/11/2025 |
1.464.395 |
-7,00%
|
1,85
|
1,78
|
1,93
|
1,79
|
| 03/11/2025 |
1.330.261 |
-9,86%
|
2,15
|
1,915
|
2,15
|
1,93
|
| 31/10/2025 |
1.552.798 |
-7,21%
|
2,31
|
2,06
|
2,34
|
2,13
|
| 30/10/2025 |
1.549.284 |
-1,29%
|
2,36
|
2,28
|
2,42
|
2,29
|
| 29/10/2025 |
1.492.358 |
-3,33%
|
2,40
|
2,285
|
2,43
|
2,32
|
| 28/10/2025 |
1.084.766 |
-2,48%
|
2,42
|
2,352
|
2,5399
|
2,40
|
| 27/10/2025 |
1.688.295 |
-6,92%
|
2,5899
|
2,35
|
2,6357
|
2,42
|
| 24/10/2025 |
1.459.027 |
-0,76%
|
2,62
|
2,585
|
2,74
|
2,60
|
| 23/10/2025 |
822.073 |
3,10%
|
2,59
|
2,52
|
2,68
|
2,62
|
| 22/10/2025 |
3.174.202 |
-4,36%
|
2,66
|
2,3615
|
2,70
|
2,58
|
| 21/10/2025 |
4.450.187 |
-23,40%
|
3,3085
|
2,545
|
3,3085
|
2,75
|
| 20/10/2025 |
1.986.625 |
-3,62%
|
3,78
|
3,36
|
3,8388
|
3,59
|
| 17/10/2025 |
3.753.497 |
14,62%
|
3,26
|
3,13
|
3,90
|
3,725
|
| 16/10/2025 |
3.634.248 |
-13,13%
|
3,95
|
3,18
|
3,96
|
3,25
|
| 15/10/2025 |
4.986.508 |
-9,71%
|
4,3999
|
3,52
|
4,405
|
3,73
|
| 14/10/2025 |
6.391.668 |
18,07%
|
4,01
|
3,53
|
4,43
|
4,12
|
| 13/10/2025 |
4.513.508 |
23,76%
|
2,94
|
2,89
|
3,505
|
3,49
|
| 10/10/2025 |
3.815.228 |
-4,08%
|
2,9999
|
2,78
|
3,12
|
2,82
|
| 09/10/2025 |
2.658.888 |
-1,01%
|
3,12
|
2,8642
|
3,24
|
2,94
|
| 08/10/2025 |
2.691.434 |
2,06%
|
2,85
|
2,78
|
3,08
|
2,97
|
| 07/10/2025 |
4.948.351 |
9,77%
|
2,94
|
2,65
|
3,06
|
2,92
|
| 06/10/2025 |
4.835.134 |
32,34%
|
2,22
|
2,18
|
2,8199
|
2,66
|
| 03/10/2025 |
1.328.706 |
-1,47%
|
2,04
|
1,96
|
2,105
|
2,01
|
| 02/10/2025 |
1.346.391 |
6,77%
|
2,00
|
1,935
|
2,08
|
2,04
|
| 01/10/2025 |
758.045 |
-1,80%
|
1,9599
|
1,91
|
2,00
|
1,92
|
| 30/09/2025 |
653.827 |
1,30%
|
1,95
|
1,91
|
2,01
|
1,95
|
| 29/09/2025 |
1.410.735 |
-2,79%
|
1,98
|
1,88
|
2,01
|
1,92
|
| 26/09/2025 |
812.824 |
-3,43%
|
2,07
|
1,91
|
2,08
|
1,97
|
| 25/09/2025 |
1.320.540 |
-6,59%
|
2,08
|
2,035
|
2,20
|
2,04
|
| 24/09/2025 |
2.074.128 |
5,50%
|
2,16
|
2,0201
|
2,29
|
2,20
|
| 23/09/2025 |
2.885.283 |
6,63%
|
2,00
|
1,97
|
2,15
|
2,09
|
| 22/09/2025 |
1.379.446 |
7,42%
|
1,8395
|
1,755
|
1,995
|
1,96
|
| 19/09/2025 |
1.324.329 |
3,71%
|
1,76
|
1,7401
|
1,855
|
1,82
|
| 18/09/2025 |
1.332.643 |
3,87%
|
1,69
|
1,63
|
1,80
|
1,75
|
| 17/09/2025 |
811.095 |
0,00%
|
1,68
|
1,635
|
1,7394
|
1,68
|
| 16/09/2025 |
1.324.157 |
-0,30%
|
1,80
|
1,665
|
1,84
|
1,68
|
| 15/09/2025 |
1.154.812 |
-6,70%
|
1,81
|
1,64
|
1,82
|
1,68
|
| 12/09/2025 |
1.259.771 |
2,59%
|
1,77
|
1,71
|
1,87
|
1,79
|
| 11/09/2025 |
1.155.751 |
5,12%
|
1,68
|
1,65
|
1,77
|
1,74
|
| 10/09/2025 |
1.143.701 |
2,50%
|
1,6108
|
1,5572
|
1,66
|
1,66
|
| 09/09/2025 |
1.054.214 |
-5,59%
|
1,73
|
1,5799
|
1,77
|
1,60
|
| 08/09/2025 |
1.148.968 |
-2,30%
|
1,74
|
1,65
|
1,74
|
1,70
|
| 05/09/2025 |
1.241.664 |
1,16%
|
1,8187
|
1,66
|
1,8299
|
1,74
|
| 04/09/2025 |
1.401.367 |
-6,52%
|
1,8405
|
1,66
|
1,8921
|
1,72
|
| 03/09/2025 |
2.353.125 |
-11,96%
|
2,0802
|
1,82
|
2,09
|
1,84
|
| 02/09/2025 |
1.258.901 |
6,63%
|
1,9392
|
1,87
|
2,12
|
2,09
|
| 29/08/2025 |
3.153.236 |
-4,85%
|
2,09
|
1,75
|
2,25
|
1,96
|
| 28/08/2025 |
4.327.324 |
7,76%
|
1,90
|
1,84
|
2,19
|
2,06
|
| 27/08/2025 |
2.639.730 |
8,52%
|
1,93
|
1,769
|
1,93
|
1,92
|
| 26/08/2025 |
1.862.520 |
9,38%
|
1,6098
|
1,589
|
1,76
|
1,76
|
| 25/08/2025 |
2.586.764 |
11,97%
|
1,44
|
1,44
|
1,64
|
1,60
|
| 22/08/2025 |
1.978.152 |
6,72%
|
1,40
|
1,34
|
1,475
|
1,42
|
| 21/08/2025 |
1.602.676 |
5,51%
|
1,32
|
1,25
|
1,37
|
1,34
|
| 20/08/2025 |
1.400.009 |
-6,62%
|
1,38
|
1,26
|
1,40
|
1,27
|
| 19/08/2025 |
1.644.451 |
-9,06%
|
1,51
|
1,35
|
1,51
|
1,36
|
| 18/08/2025 |
604.224 |
0,00%
|
1,51
|
1,48
|
1,545
|
1,49
|
| 15/08/2025 |
1.607.158 |
-8,59%
|
1,6101
|
1,43
|
1,6101
|
1,49
|
| 14/08/2025 |
1.060.288 |
-1,21%
|
1,55
|
1,52
|
1,64
|
1,63
|
| 13/08/2025 |
1.971.192 |
8,97%
|
1,57
|
1,5501
|
1,71
|
1,65
|
| 12/08/2025 |
3.192.107 |
-2,50%
|
1,5801
|
1,4411
|
1,60
|
1,56
|
| 11/08/2025 |
2.469.703 |
-3,61%
|
1,73
|
1,59
|
1,79
|
1,60
|
| 08/08/2025 |
4.172.142 |
10,14%
|
1,5105
|
1,5047
|
1,72
|
1,66
|
| 07/08/2025 |
828.268 |
2,78%
|
1,47
|
1,40
|
1,57
|
1,48
|
| 06/08/2025 |
1.655.794 |
0,00%
|
1,55
|
1,42
|
1,62
|
1,44
|
| 05/08/2025 |
686.117 |
-2,70%
|
1,46
|
1,4101
|
1,49
|
1,44
|
| 04/08/2025 |
1.064.709 |
4,61%
|
1,51
|
1,4001
|
1,51
|
1,48
|
| 01/08/2025 |
1.142.064 |
9,30%
|
1,27
|
1,25
|
1,4148
|
1,41
|
| 31/07/2025 |
1.286.118 |
-9,79%
|
1,42
|
1,26
|
1,49
|
1,29
|
| 30/07/2025 |
917.761 |
-2,07%
|
1,46
|
1,41
|
1,54
|
1,43
|
| 29/07/2025 |
3.042.941 |
-15,21%
|
1,62
|
1,42
|
1,79
|
1,45
|
| 28/07/2025 |
1.736.198 |
3,67%
|
1,67
|
1,58
|
1,79
|
1,71
|
| 25/07/2025 |
1.482.994 |
3,15%
|
1,66
|
1,55
|
1,76
|
1,64
|
| 24/07/2025 |
1.223.808 |
-4,22%
|
1,52
|
1,50
|
1,7599
|
1,59
|
| 23/07/2025 |
1.622.111 |
11,41%
|
1,43
|
1,39
|
1,66
|
1,66
|
| 22/07/2025 |
1.242.079 |
2,06%
|
1,55
|
1,3907
|
1,75
|
1,49
|
| 21/07/2025 |
3.331.925 |
-3,31%
|
1,55
|
1,44
|
1,75
|
1,46
|
| 18/07/2025 |
2.008.217 |
-5,03%
|
1,69
|
1,4601
|
1,79
|
1,51
|
| 17/07/2025 |
2.732.098 |
-7,06%
|
1,75
|
1,58
|
1,79
|
1,59
|
| 16/07/2025 |
2.957.683 |
-2,30%
|
1,49
|
1,3815
|
1,79
|
1,70
|
| 15/07/2025 |
6.146.099 |
22,38%
|
1,28
|
1,23
|
1,75
|
1,74
|
| 14/07/2025 |
1.794.711 |
11,73%
|
1,28
|
1,23
|
1,45
|
1,43
|
| 11/07/2025 |
1.119.433 |
-6,57%
|
1,27
|
1,2301
|
1,54
|
1,28
|
