5 DAY PERFORMANCE
-13.24%
1 MONTH PERFORMANCE
-3.06%
3 MONTH PERFORMANCE
-10.80%
6 MONTH PERFORMANCE
+47.29%
YEAR-TO-DATE PERFORMANCE
-3.06%
1 YEAR PERFORMANCE
+290.14%
Odyssey Marine Exploration, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.05 | $1.89 (-7.8%) | $2.07 | $1.89 | 1.37 M | $58.12 M |
| 01/29/2026 | $2.25 | $2.10 (-6.67%) | $2.25 | $2.00 | 1.70 M | $64.58 M |
| 01/28/2026 | $2.38 | $2.28 (-4.2%) | $2.38 | $2.23 | 1.37 M | $70.11 M |
| 01/27/2026 | $2.18 | $2.34 (7.34%) | $2.35 | $2.12 | 1.25 M | $71.96 M |
| 01/26/2026 | $2.38 | $2.19 (-7.98%) | $2.47 | $2.13 | 1.36 M | $67.34 M |
| 01/23/2026 | $2.51 | $2.33 (-7.17%) | $2.59 | $2.29 | 2.76 M | $71.65 M |
| 01/22/2026 | $2.19 | $2.40 (9.59%) | $2.67 | $2.18 | 4.08 M | $73.80 M |
| 01/21/2026 | $2.13 | $2.12 (-0.47%) | $2.28 | $1.99 | 2.17 M | $65.19 M |
| 01/20/2026 | $2.08 | $2.12 (1.92%) | $2.21 | $2.05 | 469.31 K | $65.19 M |
| 01/16/2026 | $2.13 | $2.12 (-0.47%) | $2.20 | $2.12 | 840.77 K | $65.19 M |
| 01/15/2026 | $2.20 | $2.11 (-4.09%) | $2.22 | $2.11 | 548.80 K | $64.88 M |
| 01/14/2026 | $2.12 | $2.20 (3.77%) | $2.21 | $2.05 | 630.70 K | $67.65 M |
| 01/13/2026 | $2.16 | $2.12 (-1.85%) | $2.19 | $2.08 | 328.93 K | $65.19 M |
| 01/12/2026 | $2.21 | $2.15 (-2.71%) | $2.25 | $2.07 | 1.08 M | $66.11 M |
| 01/09/2026 | $2.30 | $2.21 (-3.91%) | $2.38 | $2.19 | 595.70 K | $67.96 M |
| 01/08/2026 | $2.23 | $2.30 (3.14%) | $2.40 | $2.21 | 1.19 M | $70.73 M |
| 01/07/2026 | $2.25 | $2.24 (-0.44%) | $2.29 | $2.18 | 480.31 K | $68.88 M |
| 01/06/2026 | $2.22 | $2.26 (1.8%) | $2.30 | $2.17 | 756.14 K | $69.50 M |
| 01/05/2026 | $2.20 | $2.19 (-0.45%) | $2.28 | $2.16 | 560.24 K | $67.34 M |
| 01/02/2026 | $1.98 | $2.18 (10.1%) | $2.21 | $1.98 | 960.40 K | $67.04 M |
| 12/31/2025 | $2.00 | $1.96 (-2%) | $2.03 | $1.94 | 692.64 K | $60.27 M |
| 12/30/2025 | $2.06 | $2.00 (-2.91%) | $2.11 | $1.96 | 489.11 K | $61.50 M |
| 12/29/2025 | $2.10 | $2.06 (-1.9%) | $2.19 | $2.03 | 722.79 K | $63.35 M |
| 12/26/2025 | $2.26 | $2.13 (-5.75%) | $2.29 | $2.10 | 652.94 K | $65.50 M |
| 12/24/2025 | $2.22 | $2.25 (1.35%) | $2.26 | $2.19 | 306.43 K | $69.19 M |
| 12/23/2025 | $2.25 | $2.21 (-1.78%) | $2.36 | $2.17 | 1.10 M | $67.96 M |
| 12/22/2025 | $2.22 | $2.26 (1.8%) | $2.34 | $2.19 | 769.90 K | $69.50 M |
| 12/19/2025 | $2.11 | $2.17 (2.84%) | $2.21 | $2.05 | 1.47 M | $66.73 M |
| 12/18/2025 | $2.16 | $2.08 (-3.7%) | $2.24 | $2.08 | 476.00 K | $63.96 M |
| 12/17/2025 | $2.31 | $2.12 (-8.23%) | $2.37 | $2.10 | 1.16 M | $65.19 M |
| 12/16/2025 | $2.19 | $2.33 (6.39%) | $2.39 | $2.15 | 1.08 M | $71.65 M |
| 12/15/2025 | $2.37 | $2.17 (-8.44%) | $2.50 | $2.17 | 1.58 M | $66.73 M |
| 12/12/2025 | $2.33 | $2.35 (0.86%) | $2.36 | $2.23 | 804.20 K | $72.26 M |
| 12/11/2025 | $2.19 | $2.32 (5.94%) | $2.34 | $2.08 | 816.10 K | $71.34 M |
| 12/10/2025 | $2.22 | $2.19 (-1.35%) | $2.22 | $2.11 | 613.34 K | $67.34 M |
| 12/09/2025 | $2.06 | $2.22 (7.77%) | $2.23 | $2.03 | 716.25 K | $68.27 M |
| 12/08/2025 | $2.10 | $2.04 (-2.86%) | $2.13 | $2.01 | 819.30 K | $62.73 M |
| 12/05/2025 | $2.12 | $2.08 (-1.89%) | $2.13 | $2.04 | 621.86 K | $63.96 M |
| 12/04/2025 | $2.09 | $2.13 (1.91%) | $2.15 | $2.06 | 658.47 K | $65.50 M |
| 12/03/2025 | $2.01 | $2.09 (3.98%) | $2.12 | $1.95 | 531.21 K | $64.27 M |
| 12/02/2025 | $1.91 | $2.02 (5.76%) | $2.10 | $1.90 | 1.02 M | $62.12 M |
| 12/01/2025 | $2.00 | $1.90 (-5%) | $2.03 | $1.88 | 864.11 K | $58.43 M |
| 11/28/2025 | $2.00 | $2.06 (3%) | $2.08 | $1.91 | 936.32 K | $63.35 M |
| 11/26/2025 | $1.76 | $1.93 (9.66%) | $1.94 | $1.75 | 1.33 M | $59.35 M |
| 11/25/2025 | $1.74 | $1.77 (1.72%) | $1.79 | $1.65 | 624.20 K | $54.43 M |
| 11/24/2025 | $1.79 | $1.74 (-2.79%) | $1.80 | $1.67 | 976.06 K | $53.51 M |
| 11/21/2025 | $1.71 | $1.78 (4.09%) | $1.78 | $1.65 | 1.17 M | $54.74 M |
| 11/20/2025 | $1.90 | $1.77 (-6.84%) | $1.99 | $1.73 | 1.64 M | $54.43 M |
| 11/19/2025 | $1.94 | $1.89 (-2.58%) | $2.05 | $1.88 | 861.90 K | $58.12 M |
| 11/18/2025 | $1.79 | $1.94 (8.38%) | $1.97 | $1.78 | 1.17 M | $59.66 M |
| 11/17/2025 | $1.93 | $1.82 (-5.7%) | $1.96 | $1.76 | 832.60 K | $55.97 M |
| 11/14/2025 | $1.80 | $1.94 (7.78%) | $2.00 | $1.75 | 1.28 M | $59.66 M |
| 11/13/2025 | $2.09 | $1.88 (-10.05%) | $2.10 | $1.85 | 1.79 M | $57.81 M |
| 11/12/2025 | $2.03 | $2.13 (4.93%) | $2.14 | $2.02 | 1.29 M | $65.50 M |
| 11/11/2025 | $2.17 | $2.04 (-5.99%) | $2.18 | $1.98 | 1.53 M | $62.73 M |
| 11/10/2025 | $2.37 | $2.20 (-7.17%) | $2.37 | $2.18 | 2.46 M | $67.65 M |
| 11/07/2025 | $1.90 | $2.21 (16.32%) | $2.26 | $1.89 | 3.26 M | $67.96 M |
| 11/06/2025 | $1.95 | $1.92 (-1.54%) | $2.04 | $1.90 | 2.91 M | $59.04 M |
| 11/05/2025 | $1.79 | $1.96 (9.5%) | $2.06 | $1.73 | 1.91 M | $60.27 M |
| 11/04/2025 | $1.85 | $1.79 (-3.24%) | $1.94 | $1.78 | 2.31 M | $55.04 M |
| 11/03/2025 | $2.13 | $1.93 (-9.39%) | $2.14 | $1.92 | 1.86 M | $59.35 M |
| 10/31/2025 | $2.26 | $2.13 (-5.75%) | $2.34 | $2.06 | 2.31 M | $65.50 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.
