-
5 DAY PERFORMANCE
-7.87% -
1 MONTH PERFORMANCE
-79.35% -
3 MONTH PERFORMANCE
-82.59% -
6 MONTH PERFORMANCE
-78.53% -
YEAR-TO-DATE PERFORMANCE
-82.37% -
1 YEAR PERFORMANCE
-78.07%
Odyssey Marine Exploration, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.83 | $0.83 (-0.35%) | $0.84 | $0.78 | 1.69 M | $16.92 M |
| 09/27/2024 | $0.89 | $0.89 (-0.19%) | $0.89 | $0.84 | 1.29 M | $18.13 M |
| 09/26/2024 | $0.91 | $0.89 (-2.11%) | $0.94 | $0.87 | 2.10 M | $18.23 M |
| 09/25/2024 | $0.94 | $0.92 (-1.32%) | $1.00 | $0.84 | 3.98 M | $18.90 M |
| 09/24/2024 | $0.91 | $0.93 (2.2%) | $0.98 | $0.90 | 3.82 M | $19.05 M |
| 09/23/2024 | $0.82 | $0.95 (15.9%) | $1.09 | $0.67 | 29.84 M | $19.46 M |
| 09/20/2024 | $1.00 | $0.83 (-17.48%) | $1.06 | $0.80 | 10.96 M | $16.90 M |
| 09/19/2024 | $1.29 | $1.15 (-10.85%) | $1.35 | $1.01 | 23.26 M | $23.55 M |
| 09/18/2024 | $0.81 | $1.40 (72.92%) | $1.86 | $0.80 | 328.97 M | $28.67 M |
| 09/17/2024 | $4.72 | $0.50 (-89.49%) | $5.08 | $0.45 | 30.81 M | $10.16 M |
| 09/16/2024 | $5.19 | $4.68 (-9.83%) | $5.20 | $4.60 | 627,400 | $95.85 M |
| 09/13/2024 | $5.10 | $5.03 (-1.37%) | $5.22 | $4.85 | 877,300 | $103.02 M |
| 09/12/2024 | $4.50 | $5.08 (12.89%) | $5.25 | $4.50 | 1.03 M | $104.04 M |
| 09/11/2024 | $4.22 | $4.08 (-3.32%) | $4.22 | $4.07 | 74,200 | $83.56 M |
| 09/10/2024 | $4.10 | $4.21 (2.68%) | $4.22 | $4.06 | 51,535 | $86.23 M |
| 09/09/2024 | $4.14 | $4.12 (-0.48%) | $4.20 | $4.02 | 88,400 | $84.38 M |
| 09/06/2024 | $4.03 | $4.07 (0.99%) | $4.12 | $4.00 | 86,141 | $83.36 M |
| 09/05/2024 | $3.98 | $4.06 (2.01%) | $4.10 | $3.93 | 55,800 | $83.15 M |
| 09/04/2024 | $3.93 | $3.98 (1.27%) | $4.00 | $3.82 | 81,121 | $81.51 M |
| 09/03/2024 | $4.00 | $3.97 (-0.75%) | $4.00 | $3.77 | 81,538 | $81.31 M |
| 08/30/2024 | $4.02 | $3.97 (-1.24%) | $4.02 | $3.84 | 40,223 | $81.31 M |
| 08/29/2024 | $4.04 | $3.98 (-1.49%) | $4.04 | $3.95 | 25,600 | $81.51 M |
| 08/28/2024 | $3.99 | $4.00 (0.25%) | $4.05 | $3.95 | 59,300 | $81.92 M |
| 08/27/2024 | $3.94 | $4.03 (2.28%) | $4.06 | $3.87 | 45,200 | $82.54 M |
| 08/26/2024 | $3.99 | $4.00 (0.25%) | $4.08 | $3.97 | 58,264 | $81.92 M |
| 08/23/2024 | $3.95 | $3.95 (0%) | $3.97 | $3.88 | 35,825 | $80.90 M |
| 08/22/2024 | $4.04 | $3.93 (-2.72%) | $4.05 | $3.85 | 63,000 | $80.49 M |
| 08/21/2024 | $4.09 | $4.02 (-1.71%) | $4.13 | $4.01 | 35,610 | $82.33 M |
| 08/20/2024 | $3.79 | $4.05 (6.86%) | $4.09 | $3.75 | 162,645 | $82.95 M |
| 08/19/2024 | $4.07 | $3.75 (-7.86%) | $4.07 | $3.71 | 160,127 | $76.80 M |
| 08/16/2024 | $4.07 | $4.10 (0.74%) | $4.26 | $4.07 | 139,000 | $83.97 M |
| 08/15/2024 | $3.89 | $4.10 (5.4%) | $4.13 | $3.84 | 120,263 | $83.97 M |
| 08/14/2024 | $3.74 | $3.87 (3.48%) | $3.87 | $3.66 | 96,900 | $79.26 M |
| 08/13/2024 | $3.65 | $3.78 (3.56%) | $3.81 | $3.53 | 101,119 | $77.42 M |
| 08/12/2024 | $3.71 | $3.58 (-3.5%) | $3.71 | $3.55 | 63,200 | $73.32 M |
| 08/09/2024 | $3.43 | $3.65 (6.41%) | $3.78 | $3.31 | 123,000 | $74.76 M |
| 08/08/2024 | $3.70 | $3.25 (-12.16%) | $3.78 | $3.14 | 360,600 | $66.56 M |
| 08/07/2024 | $3.76 | $3.72 (-1.06%) | $3.97 | $3.72 | 130,816 | $76.19 M |
| 08/06/2024 | $3.91 | $3.81 (-2.56%) | $3.97 | $3.73 | 86,219 | $78.03 M |
| 08/05/2024 | $3.89 | $3.91 (0.51%) | $4.05 | $3.72 | 162,900 | $80.08 M |
| 08/02/2024 | $3.98 | $3.95 (-0.75%) | $4.09 | $3.92 | 82,500 | $80.68 M |
| 08/01/2024 | $4.03 | $3.98 (-1.24%) | $4.14 | $3.91 | 70,502 | $81.30 M |
| 07/31/2024 | $4.05 | $4.01 (-0.99%) | $4.20 | $3.96 | 178,516 | $81.91 M |
| 07/30/2024 | $4.35 | $4.10 (-5.75%) | $4.40 | $3.90 | 484,600 | $83.75 M |
| 07/29/2024 | $4.46 | $4.36 (-2.24%) | $4.51 | $4.30 | 125,500 | $89.06 M |
| 07/26/2024 | $4.49 | $4.49 (0%) | $4.50 | $4.34 | 90,525 | $91.71 M |
| 07/25/2024 | $4.67 | $4.45 (-4.71%) | $4.78 | $4.45 | 83,102 | $90.90 M |
| 07/24/2024 | $4.75 | $4.67 (-1.68%) | $4.78 | $4.62 | 167,417 | $95.39 M |
| 07/23/2024 | $4.94 | $4.81 (-2.63%) | $4.94 | $4.78 | 84,200 | $98.25 M |
| 07/22/2024 | $5.01 | $4.93 (-1.6%) | $5.01 | $4.84 | 162,232 | $100.70 M |
| 07/19/2024 | $5.06 | $5.05 (-0.2%) | $5.23 | $4.99 | 110,094 | $103.15 M |
| 07/18/2024 | $5.46 | $5.10 (-6.59%) | $5.46 | $5.01 | 191,442 | $104.17 M |
| 07/17/2024 | $5.00 | $5.36 (7.2%) | $5.44 | $4.90 | 299,915 | $109.48 M |
| 07/16/2024 | $4.84 | $5.05 (4.34%) | $5.16 | $4.84 | 173,270 | $103.15 M |
| 07/15/2024 | $4.77 | $4.80 (0.63%) | $4.88 | $4.62 | 87,295 | $98.04 M |
| 07/12/2024 | $4.65 | $4.72 (1.51%) | $4.77 | $4.61 | 71,915 | $96.41 M |
| 07/11/2024 | $4.49 | $4.61 (2.67%) | $4.65 | $4.44 | 50,143 | $94.16 M |
| 07/10/2024 | $4.56 | $4.46 (-2.19%) | $4.64 | $4.42 | 51,344 | $91.10 M |
| 07/09/2024 | $4.52 | $4.55 (0.66%) | $4.62 | $4.49 | 49,067 | $92.94 M |
| 07/08/2024 | $4.49 | $4.54 (1.11%) | $4.58 | $4.43 | 102,411 | $92.73 M |
| 07/05/2024 | $4.41 | $4.46 (1.13%) | $4.47 | $4.35 | 157,295 | $91.10 M |
| 07/03/2024 | $4.56 | $4.41 (-3.29%) | $4.64 | $4.25 | 177,547 | $90.08 M |
| 07/02/2024 | $4.66 | $4.57 (-1.93%) | $4.72 | $4.56 | 155,986 | $93.35 M |
| 07/01/2024 | $4.85 | $4.71 (-2.89%) | $4.91 | $4.66 | 99,367 | $96.21 M |