5 DAY PERFORMANCE
-7.35%
1 MONTH PERFORMANCE
-23.92%
3 MONTH PERFORMANCE
-20.63%
6 MONTH PERFORMANCE
-51.96%
YEAR-TO-DATE PERFORMANCE
-73.78%
1 YEAR PERFORMANCE
-77.55%
Odyssey Marine Exploration, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $12.26 | $13.14 (7.18%) | $14.00 | $12.25 | 53.43 K | $30.79 M |
| 10/28/2026 | $12.55 | $13.55 (7.97%) | $13.75 | $12.50 | 15.42 K | $31.75 M |
| 10/27/2026 | $12.60 | $13.45 (6.75%) | $13.75 | $12.58 | 10.96 K | $31.52 M |
| 10/26/2026 | $13.01 | $12.68 (-2.54%) | $13.01 | $12.00 | 19.31 K | $29.72 M |
| 10/23/2026 | $14.35 | $13.87 (-3.34%) | $14.35 | $13.83 | 7.64 K | $32.50 M |
| 10/22/2026 | $14.00 | $14.11 (0.79%) | $14.90 | $13.89 | 5.54 K | $33.07 M |
| 10/21/2026 | $14.50 | $14.33 (-1.17%) | $14.80 | $14.12 | 9.44 K | $33.58 M |
| 10/20/2026 | $14.50 | $14.43 (-0.48%) | $15.00 | $14.00 | 13.38 K | $33.82 M |
| 10/19/2026 | $15.85 | $14.75 (-6.94%) | $16.25 | $13.90 | 36.08 K | $34.57 M |
| 10/16/2026 | $16.00 | $16.00 (0%) | $16.50 | $15.79 | 25.18 K | $37.50 M |
| 10/15/2026 | $16.25 | $16.00 (-1.54%) | $16.25 | $16.00 | 5.85 K | $37.50 M |
| 10/14/2026 | $16.22 | $16.00 (-1.36%) | $16.22 | $16.00 | 14.33 K | $37.50 M |
| 10/13/2026 | $16.00 | $16.09 (0.56%) | $16.62 | $16.00 | 13.23 K | $37.71 M |
| 10/12/2026 | $16.75 | $16.02 (-4.36%) | $16.75 | $16.00 | 13.04 K | $37.54 M |
| 10/09/2026 | $16.25 | $16.63 (2.34%) | $17.00 | $16.04 | 7.23 K | $38.97 M |
| 10/08/2026 | $18.28 | $16.40 (-10.28%) | $18.50 | $16.33 | 10.32 K | $38.43 M |
| 10/07/2026 | $16.42 | $18.25 (11.14%) | $18.75 | $16.42 | 12.51 K | $42.77 M |
| 10/06/2026 | $16.20 | $16.89 (4.26%) | $17.50 | $16.19 | 9.47 K | $39.58 M |
| 10/05/2026 | $16.85 | $16.04 (-4.81%) | $16.91 | $16.04 | 11.23 K | $37.59 M |
| 10/02/2026 | $17.01 | $16.60 (-2.41%) | $17.47 | $16.51 | 10.57 K | $38.90 M |
| 10/01/2026 | $17.18 | $17.24 (0.35%) | $17.50 | $16.89 | 6.25 K | $40.40 M |
| 09/30/2026 | $17.25 | $16.89 (-2.09%) | $17.36 | $16.88 | 7.82 K | $39.58 M |
| 09/29/2026 | $17.15 | $16.88 (-1.57%) | $17.31 | $16.80 | 9.09 K | $39.56 M |
| 09/28/2026 | $18.25 | $17.15 (-6.03%) | $18.25 | $17.15 | 9.28 K | $40.19 M |
| 09/25/2026 | $17.95 | $17.59 (-2.01%) | $18.10 | $17.25 | 11.47 K | $41.22 M |
| 09/24/2026 | $17.97 | $17.54 (-2.39%) | $18.20 | $17.54 | 12.03 K | $41.10 M |
| 09/23/2026 | $18.75 | $18.12 (-3.36%) | $19.35 | $18.01 | 8.63 K | $42.46 M |
| 09/22/2026 | $19.49 | $18.79 (-3.59%) | $19.49 | $18.75 | 15.34 K | $44.03 M |
| 09/21/2026 | $18.58 | $18.84 (1.4%) | $19.74 | $18.50 | 18.53 K | $44.15 M |
| 09/18/2026 | $18.75 | $18.63 (-0.64%) | $18.75 | $17.77 | 7.39 K | $43.66 M |
| 09/17/2026 | $18.38 | $18.45 (0.38%) | $18.89 | $17.76 | 8.69 K | $43.24 M |
| 09/16/2026 | $17.47 | $17.55 (0.46%) | $18.25 | $17.25 | 7.88 K | $41.13 M |
| 09/15/2026 | $17.55 | $17.96 (2.34%) | $18.07 | $17.26 | 7.59 K | $42.09 M |
| 09/14/2026 | $18.50 | $17.66 (-4.54%) | $18.50 | $17.59 | 15.31 K | $41.39 M |
| 09/11/2026 | $19.25 | $18.63 (-3.22%) | $19.25 | $18.37 | 5.81 K | $43.66 M |
| 09/10/2026 | $19.50 | $18.55 (-4.87%) | $19.63 | $18.26 | 9.54 K | $43.47 M |
| 09/09/2026 | $20.00 | $19.63 (-1.85%) | $20.00 | $19.50 | 4.92 K | $46.00 M |
| 09/08/2026 | $21.00 | $20.01 (-4.71%) | $21.00 | $19.63 | 16.41 K | $46.89 M |
| 09/04/2026 | $20.72 | $20.40 (-1.54%) | $21.73 | $20.28 | 8.91 K | $47.81 M |
| 09/03/2026 | $21.00 | $20.88 (-0.57%) | $21.60 | $20.51 | 5.88 K | $48.93 M |
| 09/02/2026 | $21.00 | $21.20 (0.95%) | $21.40 | $20.53 | 8.48 K | $49.68 M |
| 09/01/2026 | $21.00 | $20.84 (-0.76%) | $21.76 | $20.51 | 9.97 K | $48.84 M |
| 08/31/2026 | $20.36 | $21.39 (5.06%) | $21.65 | $20.36 | 13.05 K | $50.13 M |
| 08/28/2026 | $22.50 | $20.60 (-8.44%) | $22.94 | $20.31 | 18.63 K | $48.28 M |
| 08/27/2026 | $22.95 | $22.55 (-1.74%) | $23.44 | $22.47 | 9.31 K | $52.85 M |
| 08/26/2026 | $23.60 | $22.58 (-4.32%) | $23.75 | $22.26 | 9.13 K | $52.92 M |
| 08/25/2026 | $22.19 | $23.26 (4.82%) | $24.49 | $22.19 | 29.15 K | $54.51 M |
| 08/24/2026 | $23.17 | $22.48 (-2.98%) | $23.25 | $22.20 | 4.01 K | $52.68 M |
| 08/21/2026 | $22.18 | $23.12 (4.24%) | $23.49 | $21.48 | 22.88 K | $54.18 M |
| 08/20/2026 | $22.00 | $22.00 (0%) | $22.42 | $20.77 | 9.39 K | $51.56 M |
| 08/19/2026 | $21.75 | $21.70 (-0.23%) | $22.50 | $21.25 | 10.00 K | $50.85 M |
| 08/18/2026 | $20.69 | $21.10 (1.98%) | $21.56 | $20.69 | 5.41 K | $49.45 M |
| 08/17/2026 | $22.75 | $21.40 (-5.93%) | $22.75 | $21.05 | 10.80 K | $50.15 M |
| 08/14/2026 | $22.89 | $22.52 (-1.62%) | $23.63 | $21.55 | 20.42 K | $52.78 M |
| 08/13/2026 | $20.98 | $22.75 (8.44%) | $22.89 | $20.53 | 13.56 K | $53.31 M |
| 08/12/2026 | $22.46 | $21.25 (-5.39%) | $22.77 | $21.05 | 15.27 K | $49.80 M |
| 08/11/2026 | $22.11 | $22.51 (1.81%) | $22.75 | $20.92 | 9.34 K | $52.75 M |
| 08/10/2026 | $23.00 | $21.91 (-4.74%) | $23.25 | $21.26 | 22.62 K | $51.35 M |
| 08/07/2026 | $19.25 | $22.10 (14.81%) | $22.93 | $19.25 | 39.40 K | $51.79 M |
| 08/06/2026 | $18.00 | $18.80 (4.44%) | $19.26 | $17.74 | 13.90 K | $44.06 M |
| 08/05/2026 | $18.25 | $18.58 (1.81%) | $19.00 | $18.13 | 7.39 K | $43.54 M |
| 08/04/2026 | $16.28 | $18.42 (13.14%) | $19.16 | $16.28 | 25.75 K | $43.17 M |
| 08/03/2026 | $14.90 | $16.47 (10.54%) | $16.75 | $14.90 | 18.39 K | $38.60 M |
| 07/31/2026 | $16.53 | $14.91 (-9.8%) | $16.53 | $14.63 | 21.76 K | $34.94 M |
| 07/30/2026 | $16.21 | $16.19 (-0.12%) | $17.11 | $16.12 | 13.32 K | $37.94 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.
