-
5 DAY PERFORMANCE
-15.32% -
1 MONTH PERFORMANCE
-31.20% -
3 MONTH PERFORMANCE
-89.15% -
6 MONTH PERFORMANCE
-90.12% -
YEAR-TO-DATE PERFORMANCE
-90.97% -
1 YEAR PERFORMANCE
-88.20%
Odyssey Marine Exploration, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $0.44 | $0.41 (-6.52%) | $0.45 | $0.40 | 1.13 M | $8.56 M |
| 11/13/2024 | $0.48 | $0.44 (-6.74%) | $0.48 | $0.43 | 553,100 | $9.15 M |
| 11/12/2024 | $0.45 | $0.48 (6.07%) | $0.48 | $0.44 | 394,426 | $9.82 M |
| 11/11/2024 | $0.47 | $0.45 (-3.72%) | $0.48 | $0.43 | 641,949 | $9.25 M |
| 11/08/2024 | $0.49 | $0.50 (1.22%) | $0.51 | $0.47 | 625,013 | $10.16 M |
| 11/07/2024 | $0.54 | $0.54 (0%) | $0.54 | $0.52 | 215,700 | $11.01 M |
| 11/06/2024 | $0.51 | $0.54 (5.79%) | $0.54 | $0.50 | 363,094 | $11.01 M |
| 11/05/2024 | $0.51 | $0.52 (1.99%) | $0.54 | $0.42 | 518,300 | $10.71 M |
| 11/04/2024 | $0.52 | $0.52 (-0.58%) | $0.53 | $0.50 | 199,217 | $10.59 M |
| 11/01/2024 | $0.51 | $0.51 (0.2%) | $0.52 | $0.51 | 219,902 | $10.49 M |
| 10/31/2024 | $0.51 | $0.52 (1.64%) | $0.53 | $0.50 | 178,037 | $10.64 M |
| 10/30/2024 | $0.51 | $0.52 (0.78%) | $0.54 | $0.51 | 308,100 | $10.58 M |
| 10/29/2024 | $0.56 | $0.53 (-4.8%) | $0.56 | $0.52 | 344,533 | $10.88 M |
| 10/28/2024 | $0.49 | $0.56 (14.49%) | $0.58 | $0.49 | 855,412 | $11.49 M |
| 10/25/2024 | $0.55 | $0.52 (-5.57%) | $0.55 | $0.52 | 315,420 | $10.62 M |
| 10/24/2024 | $0.54 | $0.55 (2.44%) | $0.56 | $0.52 | 566,000 | $11.27 M |
| 10/23/2024 | $0.58 | $0.54 (-6.34%) | $0.58 | $0.54 | 1.09 M | $11.13 M |
| 10/22/2024 | $0.59 | $0.60 (1.89%) | $0.60 | $0.58 | 292,143 | $12.24 M |
| 10/21/2024 | $0.60 | $0.60 (-0.17%) | $0.62 | $0.59 | 662,300 | $12.25 M |
| 10/18/2024 | $0.57 | $0.59 (3.33%) | $0.60 | $0.57 | 348,200 | $12.06 M |
| 10/17/2024 | $0.59 | $0.58 (-0.97%) | $0.60 | $0.58 | 325,000 | $11.94 M |
| 10/16/2024 | $0.57 | $0.59 (3.32%) | $0.61 | $0.57 | 608,596 | $12.06 M |
| 10/15/2024 | $0.61 | $0.58 (-4.12%) | $0.61 | $0.58 | 540,900 | $11.88 M |
| 10/14/2024 | $0.62 | $0.61 (-1.53%) | $0.63 | $0.59 | 417,500 | $12.50 M |
| 10/11/2024 | $0.59 | $0.62 (4.66%) | $0.64 | $0.58 | 690,146 | $12.65 M |
| 10/10/2024 | $0.66 | $0.61 (-8.54%) | $0.66 | $0.60 | 1.22 M | $12.41 M |
| 10/09/2024 | $0.68 | $0.65 (-4.26%) | $0.71 | $0.65 | 1.11 M | $13.33 M |
| 10/08/2024 | $0.71 | $0.69 (-3.28%) | $0.74 | $0.68 | 904,400 | $14.09 M |
| 10/07/2024 | $0.71 | $0.71 (-0.28%) | $0.78 | $0.71 | 1.42 M | $14.48 M |
| 10/04/2024 | $0.69 | $0.71 (2.91%) | $0.74 | $0.69 | 545,808 | $14.54 M |
| 10/03/2024 | $0.70 | $0.69 (-2.54%) | $0.74 | $0.69 | 841,400 | $14.07 M |
| 10/02/2024 | $0.72 | $0.72 (-0.11%) | $0.75 | $0.68 | 1.20 M | $14.73 M |
| 10/01/2024 | $0.79 | $0.76 (-3.86%) | $0.79 | $0.75 | 1.68 M | $15.56 M |
| 09/30/2024 | $0.83 | $0.83 (-0.17%) | $0.84 | $0.78 | 1.75 M | $16.95 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 |