Odyssey Marine Exploration, Inc. (FRA:OYM1)
Germany · Delayed Price · Currency is EUR 1.240
-0.080 (-6.06%)
Last updated: Feb 20, 2026, 9:55 PM CET
FRA:OYM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.34 | 1.34 | 1.24 | 1.24 | 1.24 | -6.06% | - |
| Feb 19, 2026 | 1.31 | 1.32 | 1.26 | 1.32 | 1.32 | 1.54% | - |
| Feb 18, 2026 | 1.34 | 1.39 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Feb 17, 2026 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | - |
| Feb 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Feb 13, 2026 | 1.35 | 1.43 | 1.33 | 1.38 | 1.38 | 2.99% | - |
| Feb 12, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | -2.19% | - |
| Feb 11, 2026 | 1.42 | 1.42 | 1.36 | 1.37 | 1.37 | -2.14% | - |
| Feb 10, 2026 | 1.42 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | - |
| Feb 9, 2026 | 1.36 | 1.42 | 1.34 | 1.42 | 1.42 | 3.65% | - |
| Feb 6, 2026 | 1.22 | 1.39 | 1.22 | 1.37 | 1.37 | 10.48% | - |
| Feb 5, 2026 | 1.48 | 1.48 | 1.24 | 1.24 | 1.24 | -15.65% | - |
| Feb 4, 2026 | 1.59 | 1.59 | 1.43 | 1.47 | 1.47 | -6.96% | - |
| Feb 3, 2026 | 1.59 | 1.59 | 1.51 | 1.58 | 1.58 | - | - |
| Feb 2, 2026 | 1.56 | 1.65 | 1.56 | 1.58 | 1.58 | 0.64% | 2,000 |
| Jan 30, 2026 | 1.73 | 1.73 | 1.57 | 1.57 | 1.57 | -7.65% | 2,500 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.65 | 1.70 | 1.70 | -9.57% | - |
| Jan 28, 2026 | 1.93 | 1.94 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Jan 27, 2026 | 1.82 | 1.89 | 1.77 | 1.89 | 1.89 | 5.59% | - |
| Jan 26, 2026 | 2.06 | 2.06 | 1.79 | 1.79 | 1.79 | -7.73% | - |
| Jan 23, 2026 | 2.08 | 2.10 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| Jan 22, 2026 | 1.87 | 2.18 | 1.87 | 2.02 | 2.02 | 12.85% | 1,600 |
| Jan 21, 2026 | 1.79 | 1.84 | 1.68 | 1.79 | 1.79 | 0.56% | 12,000 |
| Jan 20, 2026 | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Jan 19, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -0.56% | - |
| Jan 16, 2026 | 1.80 | 1.85 | 1.79 | 1.80 | 1.80 | - | - |
| Jan 15, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Jan 14, 2026 | 1.80 | 1.82 | 1.74 | 1.82 | 1.82 | 2.82% | - |
| Jan 13, 2026 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -1.12% | - |
| Jan 12, 2026 | 1.86 | 1.86 | 1.77 | 1.79 | 1.79 | -3.76% | - |
| Jan 9, 2026 | 1.91 | 1.96 | 1.86 | 1.86 | 1.86 | -4.62% | - |
| Jan 8, 2026 | 1.89 | 2.00 | 1.86 | 1.95 | 1.95 | 3.72% | - |
| Jan 7, 2026 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | -1.05% | - |
| Jan 6, 2026 | 1.85 | 1.90 | 1.84 | 1.90 | 1.90 | 3.83% | - |
| Jan 5, 2026 | 1.85 | 1.89 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Jan 2, 2026 | 1.65 | 1.82 | 1.65 | 1.82 | 1.82 | 5.20% | - |
| Dec 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Dec 29, 2025 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -7.57% | - |
| Dec 23, 2025 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -0.54% | - |
| Dec 22, 2025 | 1.83 | 1.91 | 1.83 | 1.86 | 1.86 | 3.33% | - |
| Dec 19, 2025 | 1.75 | 1.80 | 1.74 | 1.80 | 1.80 | 3.45% | - |
| Dec 18, 2025 | 1.78 | 1.83 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Dec 17, 2025 | 1.97 | 1.97 | 1.77 | 1.77 | 1.77 | -9.69% | - |
| Dec 16, 2025 | 1.82 | 1.99 | 1.82 | 1.96 | 1.96 | 8.29% | - |
| Dec 15, 2025 | 1.99 | 2.06 | 1.81 | 1.81 | 1.81 | -8.12% | - |
| Dec 12, 2025 | 1.96 | 1.97 | 1.87 | 1.97 | 1.97 | 0.51% | - |
| Dec 11, 2025 | 1.85 | 1.96 | 1.78 | 1.96 | 1.96 | 7.69% | - |
| Dec 10, 2025 | 1.89 | 1.89 | 1.79 | 1.82 | 1.82 | -2.15% | - |
| Dec 9, 2025 | 1.73 | 1.86 | 1.70 | 1.86 | 1.86 | 7.51% | - |
| Dec 8, 2025 | 1.76 | 1.78 | 1.71 | 1.73 | 1.73 | -1.14% | - |