5 DAY PERFORMANCE
-5.63%
1 MONTH PERFORMANCE
-9.05%
3 MONTH PERFORMANCE
+25.63%
6 MONTH PERFORMANCE
+86.11%
YEAR-TO-DATE PERFORMANCE
+179.17%
1 YEAR PERFORMANCE
+378.57%
Odyssey Marine Exploration, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $2.06 | $2.14 (3.64%) | $2.14 | $2.03 | 137.66 K | |
| 12/08/2025 | $2.10 | $2.04 (-2.86%) | $2.13 | $2.01 | 819.25 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 |
| 10/30/2025 | $2.32 | $2.29 (-1.29%) | $2.42 | $2.26 | 2.10 M | $70.42 M |
| 10/29/2025 | $2.37 | $2.32 (-2.11%) | $2.43 | $2.28 | 1.94 M | $71.34 M |
| 10/28/2025 | $2.39 | $2.40 (0.42%) | $2.55 | $2.35 | 1.79 M | $73.80 M |
| 10/27/2025 | $2.55 | $2.42 (-5.1%) | $2.64 | $2.35 | 2.45 M | $74.42 M |
| 10/24/2025 | $2.62 | $2.60 (-0.76%) | $2.74 | $2.59 | 2.06 M | $79.95 M |
| 10/23/2025 | $2.57 | $2.62 (1.95%) | $2.68 | $2.56 | 1.20 M | $80.57 M |
| 10/22/2025 | $2.66 | $2.58 (-3.01%) | $2.68 | $2.36 | 4.31 M | $79.34 M |
| 10/21/2025 | $3.26 | $2.75 (-15.64%) | $3.28 | $2.55 | 6.05 M | $84.56 M |
| 10/20/2025 | $3.68 | $3.59 (-2.45%) | $3.70 | $3.36 | 2.97 M | $110.39 M |
| 10/17/2025 | $3.18 | $3.73 (17.3%) | $3.90 | $3.13 | 5.78 M | $114.70 M |
| 10/16/2025 | $3.96 | $3.25 (-17.93%) | $3.96 | $3.18 | 5.52 M | $99.94 M |
| 10/15/2025 | $4.41 | $3.73 (-15.42%) | $4.41 | $3.52 | 6.83 M | $114.70 M |
| 10/14/2025 | $3.90 | $4.12 (5.64%) | $4.43 | $3.53 | 9.29 M | $126.69 M |
| 10/13/2025 | $2.91 | $3.49 (19.93%) | $3.51 | $2.89 | 5.99 M | $107.32 M |
| 10/10/2025 | $2.98 | $2.82 (-5.37%) | $3.12 | $2.78 | 5.54 M | $86.72 M |
| 10/09/2025 | $3.17 | $2.94 (-7.26%) | $3.24 | $2.86 | 3.84 M | $90.41 M |
| 10/08/2025 | $2.88 | $2.97 (3.13%) | $3.08 | $2.78 | 3.74 M | $91.33 M |
| 10/07/2025 | $2.96 | $2.92 (-1.35%) | $3.06 | $2.65 | 7.62 M | $89.79 M |
| 10/06/2025 | $2.21 | $2.66 (20.36%) | $2.82 | $2.20 | 8.63 M | $81.80 M |
| 10/03/2025 | $2.05 | $2.01 (-1.95%) | $2.11 | $1.96 | 2.22 M | $61.81 M |
| 10/02/2025 | $1.97 | $2.04 (3.55%) | $2.08 | $1.94 | 2.17 M | $62.73 M |
| 10/01/2025 | $1.95 | $1.92 (-1.54%) | $2.00 | $1.91 | 1.10 M | $59.04 M |
| 09/30/2025 | $1.94 | $1.95 (0.52%) | $2.01 | $1.91 | 953.20 K | $59.96 M |
| 09/29/2025 | $1.97 | $1.92 (-2.54%) | $2.01 | $1.88 | 1.74 M | $59.04 M |
| 09/26/2025 | $2.03 | $1.97 (-2.96%) | $2.08 | $1.91 | 1.23 M | $60.58 M |
| 09/25/2025 | $2.10 | $2.04 (-2.86%) | $2.21 | $2.03 | 1.75 M | $62.73 M |
| 09/24/2025 | $2.13 | $2.20 (3.29%) | $2.29 | $2.02 | 3.33 M | $67.65 M |
| 09/23/2025 | $2.01 | $2.09 (3.98%) | $2.15 | $1.97 | 4.61 M | $64.27 M |
| 09/22/2025 | $1.83 | $1.96 (7.1%) | $2.00 | $1.76 | 2.11 M | $60.27 M |
| 09/19/2025 | $1.77 | $1.82 (2.82%) | $1.86 | $1.75 | 2.31 M | $55.97 M |
| 09/18/2025 | $1.68 | $1.75 (4.17%) | $1.80 | $1.63 | 1.83 M | $53.81 M |
| 09/17/2025 | $1.68 | $1.68 (0%) | $1.74 | $1.64 | 1.41 M | $51.66 M |
| 09/16/2025 | $1.80 | $1.68 (-6.67%) | $1.84 | $1.67 | 2.16 M | $51.66 M |
| 09/15/2025 | $1.79 | $1.68 (-6.15%) | $1.82 | $1.64 | 1.84 M | $51.66 M |
| 09/12/2025 | $1.75 | $1.79 (2.29%) | $1.87 | $1.71 | 1.78 M | $55.04 M |
| 09/11/2025 | $1.66 | $1.74 (4.82%) | $1.77 | $1.65 | 1.75 M | $53.51 M |
| 09/10/2025 | $1.59 | $1.66 (4.4%) | $1.66 | $1.56 | 1.56 M | $51.05 M |
| 09/09/2025 | $1.70 | $1.60 (-5.88%) | $1.72 | $1.58 | 1.66 M | $49.20 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.
