5 DAY PERFORMANCE
+158.30%
1 MONTH PERFORMANCE
+125.84%
3 MONTH PERFORMANCE
+21.26%
6 MONTH PERFORMANCE
-5.52%
YEAR-TO-DATE PERFORMANCE
-21.43%
1 YEAR PERFORMANCE
+4.05%
Odyssey Marine Exploration, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.77 | $0.80 (4.44%) | $0.81 | $0.77 | 52.57 K | |
| 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 |
| 06/18/2026 | $0.91 | $0.90 (-1.32%) | $0.91 | $0.88 | 543.20 K | $50.10 M |
| 06/17/2026 | $0.94 | $0.91 (-2.98%) | $0.97 | $0.90 | 638.90 K | $50.94 M |
| 06/16/2026 | $0.90 | $0.94 (5.13%) | $0.98 | $0.90 | 694.00 K | $52.61 M |
| 06/15/2026 | $0.93 | $0.91 (-2.26%) | $0.97 | $0.90 | 392.50 K | $50.71 M |
| 06/12/2026 | $0.93 | $0.90 (-3.23%) | $0.94 | $0.89 | 490.60 K | $50.21 M |
| 06/11/2026 | $0.91 | $0.92 (0.66%) | $0.93 | $0.88 | 506.30 K | $51.10 M |
| 06/10/2026 | $0.90 | $0.89 (-0.78%) | $0.95 | $0.89 | 496.00 K | $49.82 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 (-3.32%) | $1.03 | $0.93 | 1.18 M | $53.67 M |
| 06/05/2026 | $1.09 | $0.98 (-10%) | $1.09 | $0.96 | 1.18 M | $54.73 M |
| 06/04/2026 | $1.09 | $1.09 (0%) | $1.13 | $1.06 | 439.20 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 | 712.10 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 | 467.00 K | $61.37 M |
| 05/28/2026 | $1.12 | $1.12 (0%) | $1.15 | $1.09 | 661.90 K | $62.48 M |
| 05/27/2026 | $1.11 | $1.12 (0.9%) | $1.16 | $1.10 | 703.70 K | $62.48 M |
| 05/26/2026 | $1.10 | $1.10 (0%) | $1.15 | $1.07 | 707.80 K | $61.37 M |
| 05/22/2026 | $1.07 | $1.08 (0.93%) | $1.16 | $1.07 | 648.80 K | $60.25 M |
| 05/21/2026 | $1.05 | $1.10 (4.76%) | $1.14 | $1.05 | 478.70 K | $61.37 M |
| 05/20/2026 | $1.06 | $1.07 (0.94%) | $1.11 | $1.03 | 553.10 K | $59.69 M |
| 05/19/2026 | $1.04 | $1.03 (-0.96%) | $1.08 | $1.02 | 579.30 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 | 414.70 K | $60.25 M |
| 05/14/2026 | $1.13 | $1.15 (1.77%) | $1.16 | $1.07 | 784.80 K | $64.16 M |
| 05/13/2026 | $1.08 | $1.14 (5.56%) | $1.14 | $1.06 | 787.40 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 |
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.
