5 DAY PERFORMANCE
+71.57%
1 MONTH PERFORMANCE
+42.59%
3 MONTH PERFORMANCE
+26.23%
6 MONTH PERFORMANCE
-30.32%
YEAR-TO-DATE PERFORMANCE
-21.43%
1 YEAR PERFORMANCE
+24.19%
Odyssey Marine Exploration, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.91 | $0.86 (-5.08%) | $0.91 | $0.86 | 757.08 K | $48.20 M |
| 06/18/2026 | $0.91 | $0.90 (-1.36%) | $0.91 | $0.88 | 543.25 K | $50.08 M |
| 06/17/2026 | $0.94 | $0.91 (-3.03%) | $0.97 | $0.90 | 638.92 K | $50.92 M |
| 06/16/2026 | $0.90 | $0.94 (5.12%) | $0.98 | $0.90 | 694.04 K | $52.62 M |
| 06/15/2026 | $0.93 | $0.91 (-2.29%) | $0.97 | $0.90 | 405.66 K | $50.68 M |
| 06/12/2026 | $0.93 | $0.90 (-3.23%) | $0.94 | $0.89 | 492.50 K | $50.21 M |
| 06/11/2026 | $0.91 | $0.92 (0.64%) | $0.93 | $0.88 | 506.31 K | $51.09 M |
| 06/10/2026 | $0.90 | $0.89 (-0.73%) | $0.95 | $0.89 | 496.29 K | $49.84 M |
| 06/09/2026 | $0.96 | $0.92 (-4.05%) | $0.99 | $0.89 | 574.40 K | $51.55 M |
| 06/08/2026 | $1.00 | $0.96 (-3.35%) | $1.03 | $0.93 | 1.18 M | $53.65 M |
| 06/05/2026 | $1.09 | $0.98 (-9.99%) | $1.09 | $0.96 | 1.18 M | $54.73 M |
| 06/04/2026 | $1.09 | $1.09 (0%) | $1.13 | $1.06 | 439.23 K | $60.81 M |
| 06/03/2026 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.07 | 1.31 M | $61.37 M |
| 06/02/2026 | $1.20 | $1.15 (-4.17%) | $1.23 | $1.15 | 712.14 K | $64.16 M |
| 06/01/2026 | $1.10 | $1.20 (9.09%) | $1.24 | $1.10 | 1.44 M | $66.95 M |
| 05/29/2026 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.09 | 469.94 K | $61.37 M |
| 05/28/2026 | $1.12 | $1.12 (0%) | $1.15 | $1.09 | 669.04 K | $62.48 M |
| 05/27/2026 | $1.11 | $1.12 (0.9%) | $1.16 | $1.10 | 706.81 K | $62.48 M |
| 05/26/2026 | $1.10 | $1.10 (0%) | $1.15 | $1.07 | 708.79 K | $61.37 M |
| 05/22/2026 | $1.07 | $1.08 (0.93%) | $1.16 | $1.07 | 650.21 K | $60.25 M |
| 05/21/2026 | $1.05 | $1.10 (4.76%) | $1.14 | $1.05 | 478.74 K | $61.37 M |
| 05/20/2026 | $1.06 | $1.07 (0.94%) | $1.11 | $1.03 | 553.41 K | $59.69 M |
| 05/19/2026 | $1.04 | $1.03 (-0.96%) | $1.08 | $1.02 | 579.32 K | $57.46 M |
| 05/18/2026 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.03 | 848.40 K | $58.58 M |
| 05/15/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.06 | 414.73 K | $60.25 M |
| 05/14/2026 | $1.13 | $1.15 (1.77%) | $1.16 | $1.07 | 784.84 K | $64.16 M |
| 05/13/2026 | $1.08 | $1.14 (5.56%) | $1.14 | $1.06 | 787.43 K | $63.60 M |
| 05/12/2026 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.03 | 1.30 M | $60.81 M |
| 05/11/2026 | $1.22 | $1.14 (-6.56%) | $1.26 | $1.14 | 1.03 M | $63.60 M |
| 05/08/2026 | $1.27 | $1.22 (-3.94%) | $1.34 | $1.19 | 1.50 M | $68.06 M |
| 05/07/2026 | $1.30 | $1.27 (-2.31%) | $1.35 | $1.21 | 1.38 M | $70.85 M |
| 05/06/2026 | $1.19 | $1.30 (9.24%) | $1.32 | $1.17 | 1.88 M | $72.53 M |
| 05/05/2026 | $1.15 | $1.20 (4.35%) | $1.21 | $1.13 | 1.17 M | $66.95 M |
| 05/04/2026 | $1.13 | $1.15 (1.77%) | $1.20 | $1.10 | 1.47 M | $64.16 M |
| 05/01/2026 | $1.08 | $1.12 (3.7%) | $1.13 | $1.07 | 1.23 M | $62.48 M |
| 04/30/2026 | $0.99 | $1.07 (7.7%) | $1.08 | $0.98 | 2.02 M | $59.69 M |
| 04/29/2026 | $0.90 | $0.99 (10.06%) | $1.01 | $0.89 | 2.74 M | $55.23 M |
| 04/28/2026 | $0.91 | $0.87 (-4.07%) | $0.92 | $0.87 | 1.24 M | $48.70 M |
| 04/27/2026 | $0.91 | $0.92 (1.34%) | $0.97 | $0.90 | 1.05 M | $51.33 M |
| 04/24/2026 | $0.94 | $0.92 (-1.87%) | $0.94 | $0.88 | 1.38 M | $51.33 M |
| 04/23/2026 | $0.96 | $0.93 (-3.59%) | $0.97 | $0.90 | 1.12 M | $51.63 M |
| 04/22/2026 | $0.99 | $0.96 (-2.77%) | $1.03 | $0.96 | 1.27 M | $53.68 M |
| 04/21/2026 | $1.05 | $0.97 (-7.47%) | $1.05 | $0.96 | 1.61 M | $54.20 M |
| 04/20/2026 | $1.04 | $1.05 (0.96%) | $1.10 | $1.00 | 2.22 M | $58.58 M |
| 04/17/2026 | $1.10 | $1.06 (-3.64%) | $1.15 | $1.05 | 1.37 M | $59.14 M |
| 04/16/2026 | $1.10 | $1.11 (0.91%) | $1.12 | $1.02 | 2.85 M | $61.93 M |
| 04/15/2026 | $1.18 | $1.11 (-5.93%) | $1.22 | $1.08 | 3.12 M | $61.93 M |
| 04/14/2026 | $0.95 | $1.17 (23.16%) | $1.26 | $0.92 | 7.92 M | $65.27 M |
| 04/13/2026 | $0.91 | $0.99 (8.27%) | $1.07 | $0.91 | 7.45 M | $55.23 M |
| 04/10/2026 | $1.04 | $0.88 (-15.45%) | $1.05 | $0.88 | 7.21 M | $49.06 M |
| 04/09/2026 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.01 | 11.93 M | $59.14 M |
| 04/08/2026 | $2.08 | $1.25 (-39.9%) | $2.13 | $1.20 | 259.95 M | $69.74 M |
| 04/07/2026 | $0.90 | $0.83 (-7.61%) | $0.90 | $0.82 | 449.03 K | $46.39 M |
| 04/06/2026 | $0.85 | $0.91 (7.76%) | $0.95 | $0.82 | 782.65 K | $50.97 M |
| 04/02/2026 | $0.79 | $0.87 (10.52%) | $0.88 | $0.79 | 386.90 K | $48.53 M |
| 04/01/2026 | $0.85 | $0.81 (-4.94%) | $0.86 | $0.80 | 473.50 K | $45.19 M |
| 03/31/2026 | $0.83 | $0.83 (0.85%) | $0.86 | $0.75 | 1.45 M | $46.53 M |
| 03/30/2026 | $0.84 | $0.77 (-8.3%) | $0.84 | $0.74 | 844.32 K | $42.83 M |
| 03/27/2026 | $0.84 | $0.83 (-2.07%) | $0.87 | $0.80 | 524.85 K | $46.16 M |
| 03/26/2026 | $0.81 | $0.87 (7.41%) | $0.92 | $0.79 | 697.50 K | $48.54 M |
| 03/25/2026 | $0.92 | $0.83 (-9.53%) | $0.95 | $0.75 | 3.42 M | $46.43 M |
| 03/24/2026 | $1.20 | $0.87 (-27.42%) | $1.22 | $0.77 | 4.74 M | $48.59 M |
| 03/23/2026 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.16 | 1.44 M | $68.06 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.
