5 DAY PERFORMANCE
+119.37%
1 MONTH PERFORMANCE
+66.54%
3 MONTH PERFORMANCE
+71.49%
6 MONTH PERFORMANCE
+22.22%
YEAR-TO-DATE PERFORMANCE
-21.43%
1 YEAR PERFORMANCE
-15.38%
Odyssey Marine Exploration, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.74 | $0.75 (1.43%) | $0.79 | $0.74 | 462.97 K | $44.15 M |
| 09/18/2026 | $0.75 | $0.75 (-0.63%) | $0.75 | $0.71 | 184.68 K | $43.67 M |
| 09/17/2026 | $0.74 | $0.74 (0.34%) | $0.76 | $0.71 | 217.14 K | $43.23 M |
| 09/16/2026 | $0.70 | $0.70 (0.46%) | $0.73 | $0.69 | 197.03 K | $41.13 M |
| 09/15/2026 | $0.70 | $0.72 (2.34%) | $0.72 | $0.69 | 189.74 K | $42.10 M |
| 09/14/2026 | $0.74 | $0.71 (-4.55%) | $0.74 | $0.70 | 382.64 K | $41.38 M |
| 09/11/2026 | $0.77 | $0.75 (-3.23%) | $0.77 | $0.73 | 145.22 K | $43.65 M |
| 09/10/2026 | $0.78 | $0.74 (-4.87%) | $0.79 | $0.73 | 238.54 K | $43.47 M |
| 09/09/2026 | $0.80 | $0.79 (-1.85%) | $0.80 | $0.78 | 123.01 K | $46.00 M |
| 09/08/2026 | $0.84 | $0.80 (-4.73%) | $0.84 | $0.79 | 410.27 K | $46.89 M |
| 09/04/2026 | $0.83 | $0.82 (-1.53%) | $0.87 | $0.81 | 222.85 K | $47.80 M |
| 09/03/2026 | $0.84 | $0.84 (-0.56%) | $0.86 | $0.82 | 147.00 K | $48.94 M |
| 09/02/2026 | $0.84 | $0.85 (0.95%) | $0.86 | $0.82 | 212.06 K | $49.68 M |
| 09/01/2026 | $0.84 | $0.83 (-0.77%) | $0.87 | $0.82 | 249.31 K | $48.83 M |
| 08/31/2026 | $0.81 | $0.86 (5.07%) | $0.87 | $0.81 | 326.23 K | $50.13 M |
| 08/28/2026 | $0.90 | $0.82 (-8.44%) | $0.92 | $0.81 | 465.70 K | $48.28 M |
| 08/27/2026 | $0.92 | $0.90 (-1.78%) | $0.94 | $0.90 | 232.83 K | $52.83 M |
| 08/26/2026 | $0.94 | $0.90 (-4.3%) | $0.95 | $0.89 | 228.34 K | $52.92 M |
| 08/25/2026 | $0.89 | $0.93 (4.86%) | $0.98 | $0.89 | 728.70 K | $54.52 M |
| 08/24/2026 | $0.93 | $0.90 (-2.97%) | $0.93 | $0.89 | 100.14 K | $52.69 M |
| 08/21/2026 | $0.89 | $0.92 (4.23%) | $0.94 | $0.86 | 572.06 K | $54.18 M |
| 08/20/2026 | $0.88 | $0.88 (0%) | $0.90 | $0.83 | 234.71 K | $51.56 M |
| 08/19/2026 | $0.87 | $0.87 (-0.22%) | $0.90 | $0.85 | 250.10 K | $50.86 M |
| 08/18/2026 | $0.83 | $0.84 (1.98%) | $0.86 | $0.83 | 135.30 K | $49.45 M |
| 08/17/2026 | $0.91 | $0.86 (-5.93%) | $0.91 | $0.84 | 270.10 K | $50.15 M |
| 08/14/2026 | $0.92 | $0.90 (-1.63%) | $0.95 | $0.86 | 510.40 K | $52.78 M |
| 08/13/2026 | $0.84 | $0.91 (8.45%) | $0.92 | $0.82 | 338.92 K | $53.31 M |
| 08/12/2026 | $0.90 | $0.85 (-5.39%) | $0.91 | $0.84 | 381.75 K | $49.79 M |
| 08/11/2026 | $0.88 | $0.90 (1.82%) | $0.91 | $0.84 | 233.50 K | $52.76 M |
| 08/10/2026 | $0.92 | $0.88 (-4.73%) | $0.93 | $0.85 | 565.40 K | $51.35 M |
| 08/07/2026 | $0.77 | $0.88 (14.78%) | $0.92 | $0.77 | 985.10 K | $51.78 M |
| 08/06/2026 | $0.72 | $0.75 (4.44%) | $0.77 | $0.71 | 347.49 K | $41.95 M |
| 08/05/2026 | $0.73 | $0.74 (1.82%) | $0.76 | $0.73 | 184.80 K | $41.47 M |
| 08/04/2026 | $0.65 | $0.74 (13.16%) | $0.77 | $0.65 | 643.62 K | $41.10 M |
| 08/03/2026 | $0.60 | $0.66 (10.5%) | $0.67 | $0.60 | 459.80 K | $36.74 M |
| 07/31/2026 | $0.66 | $0.60 (-9.8%) | $0.66 | $0.59 | 544.00 K | $33.26 M |
| 07/30/2026 | $0.65 | $0.65 (-0.09%) | $0.68 | $0.64 | 333.01 K | $36.13 M |
| 07/29/2026 | $0.67 | $0.64 (-3.16%) | $0.68 | $0.64 | 312.05 K | $35.93 M |
| 07/28/2026 | $0.69 | $0.67 (-2.49%) | $0.70 | $0.66 | 187.56 K | $37.53 M |
| 07/27/2026 | $0.69 | $0.71 (2.64%) | $0.72 | $0.69 | 160.36 K | $39.51 M |
| 07/24/2026 | $0.73 | $0.69 (-4.83%) | $0.73 | $0.67 | 265.20 K | $38.49 M |
| 07/23/2026 | $0.78 | $0.73 (-6.29%) | $0.78 | $0.73 | 135.70 K | $40.78 M |
| 07/22/2026 | $0.73 | $0.77 (5.57%) | $0.79 | $0.73 | 400.33 K | $43.15 M |
| 07/21/2026 | $0.71 | $0.73 (3.18%) | $0.75 | $0.71 | 362.41 K | $40.87 M |
| 07/20/2026 | $0.69 | $0.69 (1%) | $0.71 | $0.66 | 305.11 K | $38.73 M |
| 07/17/2026 | $0.67 | $0.68 (2.42%) | $0.70 | $0.67 | 190.41 K | $38.05 M |
| 07/16/2026 | $0.69 | $0.69 (0.1%) | $0.71 | $0.67 | 480.58 K | $38.64 M |
| 07/15/2026 | $0.69 | $0.71 (2.57%) | $0.72 | $0.68 | 340.42 K | $39.48 M |
| 07/14/2026 | $0.67 | $0.68 (1.65%) | $0.70 | $0.65 | 430.95 K | $38.19 M |
| 07/13/2026 | $0.70 | $0.67 (-3.79%) | $0.71 | $0.66 | 484.22 K | $37.57 M |
| 07/10/2026 | $0.70 | $0.71 (1.03%) | $0.71 | $0.67 | 492.90 K | $39.45 M |
| 07/09/2026 | $0.70 | $0.71 (1.2%) | $0.73 | $0.68 | 515.42 K | $39.52 M |
| 07/08/2026 | $0.68 | $0.67 (-0.72%) | $0.69 | $0.64 | 768.40 K | $37.56 M |
| 07/07/2026 | $0.72 | $0.68 (-5.29%) | $0.74 | $0.68 | 801.53 K | $38.04 M |
| 07/06/2026 | $0.79 | $0.74 (-6.75%) | $0.80 | $0.69 | 1.63 M | $41.05 M |
| 07/02/2026 | $0.82 | $0.79 (-4.18%) | $0.87 | $0.77 | 1.20 M | $44.07 M |
| 07/01/2026 | $0.86 | $0.83 (-3.79%) | $0.87 | $0.81 | 577.70 K | $46.29 M |
| 06/30/2026 | $0.87 | $0.85 (-2.63%) | $0.90 | $0.85 | 501.40 K | $47.42 M |
| 06/29/2026 | $0.93 | $0.88 (-5.38%) | $0.97 | $0.85 | 715.00 K | $49.09 M |
| 06/26/2026 | $0.86 | $0.92 (7.09%) | $0.95 | $0.85 | 706.10 K | $51.38 M |
| 06/25/2026 | $0.86 | $0.86 (0%) | $0.87 | $0.82 | 439.10 K | $47.98 M |
| 06/24/2026 | $0.87 | $0.84 (-2.88%) | $0.87 | $0.82 | 525.40 K | $47.09 M |
| 06/23/2026 | $0.86 | $0.86 (0.58%) | $0.90 | $0.85 | 512.60 K | $47.98 M |
| 06/22/2026 | $0.91 | $0.86 (-5.05%) | $0.91 | $0.86 | 757.10 K | $48.20 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.
