Odyssey Marine Exploration, Inc. (FRA:OYM1)
Germany · Delayed Price · Currency is EUR 0.6900
-0.0200 (-2.82%)
At close: Mar 27, 2026
FRA:OYM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.78 | 0.78 | 0.69 | 0.69 | 0.69 | -2.82% | 1,000 |
| Mar 26, 2026 | 0.70 | 0.75 | 0.70 | 0.71 | 0.71 | 1.43% | - |
| Mar 25, 2026 | 0.80 | 0.80 | 0.67 | 0.70 | 0.70 | -29.29% | - |
| Mar 24, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Mar 23, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -3.81% | - |
| Mar 20, 2026 | 1.18 | 1.18 | 1.01 | 1.05 | 1.05 | -6.25% | 1,000 |
| Mar 19, 2026 | 1.24 | 1.24 | 1.11 | 1.12 | 1.12 | -7.44% | - |
| Mar 18, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -3.97% | - |
| Mar 17, 2026 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Mar 16, 2026 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Mar 13, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -3.68% | - |
| Mar 12, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Mar 11, 2026 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | 2.94% | - |
| Mar 10, 2026 | 1.31 | 1.40 | 1.31 | 1.36 | 1.36 | 4.62% | - |
| Mar 9, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | - |
| Mar 6, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Mar 5, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -3.68% | - |
| Mar 4, 2026 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 6.25% | - |
| Mar 3, 2026 | 1.39 | 1.39 | 1.28 | 1.28 | 1.28 | -6.57% | - |
| Mar 2, 2026 | 1.22 | 1.38 | 1.22 | 1.37 | 1.37 | 13.22% | - |
| Feb 27, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | - |
| Feb 26, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | - |
| Feb 25, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | - |
| Feb 24, 2026 | 1.21 | 1.30 | 1.21 | 1.28 | 1.28 | 6.67% | - |
| Feb 23, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -3.23% | - |
| 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% | - |