Odyssey Marine Exploration Inc (OMEX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
