5 DAY PERFORMANCE
-9.49%
1 MONTH PERFORMANCE
-6.70%
3 MONTH PERFORMANCE
-45.83%
6 MONTH PERFORMANCE
-48.65%
YEAR-TO-DATE PERFORMANCE
-45.83%
1 YEAR PERFORMANCE
-89.79%
Odyssey Marine Exploration, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $0.40 | $0.40 (-0.63%) | $0.42 | $0.38 | 337,474 | $7.97 M |
| 03/31/2025 | $0.40 | $0.40 (0.15%) | $0.58 | $0.37 | 7.77 M | $8.40 M |
| 03/28/2025 | $0.43 | $0.41 (-3.79%) | $0.44 | $0.41 | 78,477 | $8.62 M |
| 03/27/2025 | $0.42 | $0.43 (3.58%) | $0.44 | $0.41 | 196,073 | $8.90 M |
| 03/26/2025 | $0.44 | $0.43 (-3.19%) | $0.45 | $0.41 | 57,312 | $8.84 M |
| 03/25/2025 | $0.46 | $0.44 (-3.96%) | $0.46 | $0.43 | 106,435 | $9.13 M |
| 03/24/2025 | $0.48 | $0.45 (-5.56%) | $0.48 | $0.44 | 295,947 | $9.37 M |
| 03/21/2025 | $0.42 | $0.46 (9.57%) | $0.48 | $0.42 | 350,545 | $9.51 M |
| 03/20/2025 | $0.41 | $0.43 (4.9%) | $0.44 | $0.41 | 108,200 | $8.89 M |
| 03/19/2025 | $0.42 | $0.42 (0.81%) | $0.44 | $0.38 | 370,720 | $8.70 M |
| 03/18/2025 | $0.45 | $0.43 (-4.02%) | $0.45 | $0.41 | 37,834 | $8.89 M |
| 03/17/2025 | $0.41 | $0.43 (3.69%) | $0.45 | $0.41 | 239,030 | $8.89 M |
| 03/14/2025 | $0.40 | $0.41 (3.7%) | $0.42 | $0.39 | 193,989 | $8.57 M |
| 03/13/2025 | $0.38 | $0.39 (1.95%) | $0.40 | $0.38 | 98,477 | $8.01 M |
| 03/12/2025 | $0.39 | $0.38 (-2.69%) | $0.39 | $0.38 | 95,106 | $7.92 M |
| 03/11/2025 | $0.39 | $0.39 (-0.46%) | $0.39 | $0.38 | 86,600 | $8.02 M |
| 03/10/2025 | $0.40 | $0.40 (-0.78%) | $0.41 | $0.39 | 130,504 | $8.20 M |
| 03/07/2025 | $0.39 | $0.40 (3.62%) | $0.40 | $0.39 | 125,752 | $8.35 M |
| 03/06/2025 | $0.40 | $0.39 (-1.5%) | $0.41 | $0.39 | 155,000 | $8.14 M |
| 03/05/2025 | $0.39 | $0.40 (1.69%) | $0.41 | $0.39 | 63,402 | $8.20 M |
| 03/04/2025 | $0.40 | $0.39 (-2.48%) | $0.40 | $0.38 | 133,000 | $8.06 M |
| 03/03/2025 | $0.44 | $0.40 (-9.73%) | $0.44 | $0.38 | 192,271 | $8.17 M |
| 02/28/2025 | $0.45 | $0.42 (-6.28%) | $0.45 | $0.41 | 361,116 | $8.64 M |
| 02/27/2025 | $0.43 | $0.44 (1.23%) | $0.45 | $0.43 | 291,112 | $9.04 M |
| 02/26/2025 | $0.44 | $0.42 (-2.36%) | $0.44 | $0.41 | 277,034 | $8.78 M |
| 02/25/2025 | $0.46 | $0.44 (-5.53%) | $0.46 | $0.43 | 223,554 | $9.00 M |
| 02/24/2025 | $0.47 | $0.44 (-6.95%) | $0.48 | $0.43 | 539,782 | $9.10 M |
| 02/21/2025 | $0.50 | $0.48 (-4%) | $0.51 | $0.47 | 151,900 | $9.92 M |
| 02/20/2025 | $0.53 | $0.49 (-8.03%) | $0.54 | $0.48 | 357,342 | $10.08 M |
| 02/19/2025 | $0.55 | $0.53 (-2.2%) | $0.55 | $0.52 | 231,000 | $11.01 M |
| 02/18/2025 | $0.48 | $0.53 (11.25%) | $0.56 | $0.48 | 482,927 | $11.04 M |
| 02/14/2025 | $0.47 | $0.48 (2.17%) | $0.49 | $0.47 | 162,136 | $9.93 M |
| 02/13/2025 | $0.45 | $0.48 (6.67%) | $0.48 | $0.45 | 193,800 | $9.92 M |
| 02/12/2025 | $0.48 | $0.45 (-6.03%) | $0.49 | $0.44 | 242,000 | $9.30 M |
| 02/11/2025 | $0.48 | $0.47 (-1.47%) | $0.50 | $0.47 | 132,432 | $9.71 M |
| 02/10/2025 | $0.44 | $0.47 (7.28%) | $0.49 | $0.44 | 237,095 | $9.81 M |
| 02/07/2025 | $0.48 | $0.44 (-8.02%) | $0.50 | $0.44 | 284,118 | $9.12 M |
| 02/06/2025 | $0.50 | $0.48 (-4%) | $0.52 | $0.47 | 259,510 | $9.92 M |
| 02/05/2025 | $0.52 | $0.51 (-1.94%) | $0.54 | $0.50 | 149,533 | $10.54 M |
| 02/04/2025 | $0.50 | $0.52 (2.76%) | $0.55 | $0.49 | 265,510 | $10.70 M |
| 02/03/2025 | $0.49 | $0.51 (5.4%) | $0.53 | $0.48 | 264,000 | $10.57 M |
| 01/31/2025 | $0.47 | $0.49 (3.62%) | $0.52 | $0.47 | 217,805 | $10.06 M |
| 01/30/2025 | $0.51 | $0.48 (-4.96%) | $0.52 | $0.44 | 665,037 | $10.02 M |
| 01/29/2025 | $0.58 | $0.54 (-6.9%) | $0.58 | $0.51 | 738,442 | $11.06 M |
| 01/28/2025 | $0.60 | $0.61 (1.08%) | $0.62 | $0.58 | 200,300 | $12.55 M |
| 01/27/2025 | $0.63 | $0.60 (-4.6%) | $0.65 | $0.60 | 393,689 | $12.44 M |
| 01/24/2025 | $0.64 | $0.65 (2.67%) | $0.68 | $0.62 | 207,435 | $13.49 M |
| 01/23/2025 | $0.64 | $0.64 (0.46%) | $0.66 | $0.62 | 193,900 | $13.22 M |
| 01/22/2025 | $0.67 | $0.64 (-4.48%) | $0.68 | $0.64 | 532,529 | $13.23 M |
| 01/21/2025 | $0.71 | $0.68 (-3.94%) | $0.71 | $0.66 | 362,300 | $14.09 M |
| 01/17/2025 | $0.66 | $0.70 (6.86%) | $0.74 | $0.65 | 608,602 | $14.53 M |
| 01/16/2025 | $0.65 | $0.66 (1.04%) | $0.67 | $0.62 | 316,700 | $13.61 M |
| 01/15/2025 | $0.67 | $0.64 (-3.68%) | $0.69 | $0.63 | 445,100 | $13.25 M |
| 01/14/2025 | $0.67 | $0.69 (2.15%) | $0.71 | $0.62 | 787,000 | $14.25 M |
| 01/13/2025 | $0.68 | $0.67 (-1.46%) | $0.68 | $0.65 | 407,900 | $13.85 M |
| 01/10/2025 | $0.67 | $0.67 (0.37%) | $0.72 | $0.63 | 759,900 | $13.88 M |
| 01/08/2025 | $0.68 | $0.67 (-1.62%) | $0.72 | $0.55 | 1.25 M | $13.83 M |
| 01/07/2025 | $0.77 | $0.69 (-10.09%) | $0.79 | $0.68 | 770,800 | $14.23 M |
| 01/06/2025 | $0.74 | $0.75 (2.14%) | $0.84 | $0.74 | 2.82 M | $15.60 M |
| 01/03/2025 | $0.70 | $0.74 (5.57%) | $0.80 | $0.67 | 2.56 M | $15.27 M |
| 01/02/2025 | $0.73 | $0.69 (-5.59%) | $0.73 | $0.65 | 2.59 M | $14.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
