Odyssey Marine Exploration, Inc. (FRA:OYM1)
Germany · Delayed Price · Currency is EUR 1.890
+0.100 (5.59%)
At close: Jan 27, 2026
FRA:OYM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.81 | 1.81 | 1.74 | 1.75 | 1.75 | -3.31% | - |
| Dec 4, 2025 | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | 2.26% | - |
| Dec 3, 2025 | 1.72 | 1.77 | 1.66 | 1.77 | 1.77 | 1.72% | - |
| Dec 2, 2025 | 1.61 | 1.74 | 1.61 | 1.74 | 1.74 | 8.07% | - |
| Dec 1, 2025 | 1.73 | 1.73 | 1.60 | 1.61 | 1.61 | -6.94% | - |
| Nov 28, 2025 | 1.70 | 1.74 | 1.63 | 1.73 | 1.73 | 1.76% | - |
| Nov 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.29% | - |
| Nov 26, 2025 | 1.51 | 1.63 | 1.49 | 1.63 | 1.63 | 7.95% | - |
| Nov 25, 2025 | 1.49 | 1.51 | 1.43 | 1.51 | 1.51 | 2.03% | - |
| Nov 24, 2025 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -0.67% | - |
| Nov 21, 2025 | 1.48 | 1.50 | 1.43 | 1.49 | 1.49 | 0.68% | - |
| Nov 20, 2025 | 1.63 | 1.66 | 1.48 | 1.48 | 1.48 | -9.76% | - |
| Nov 19, 2025 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Nov 18, 2025 | 1.54 | 1.66 | 1.50 | 1.66 | 1.66 | 7.79% | 5,900 |
| Nov 17, 2025 | 1.65 | 1.65 | 1.53 | 1.54 | 1.54 | -4.94% | - |