Odyssey Marine Exploration, Inc. (FRA:OYM1)
Germany · Delayed Price · Currency is EUR 0.7540
-0.0200 (-2.58%)
Last updated: Apr 24, 2026, 7:55 PM CET
FRA:OYM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -2.58% | - |
| Apr 23, 2026 | 0.80 | 0.81 | 0.76 | 0.77 | 0.77 | -4.68% | 2,900 |
| Apr 22, 2026 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | 0.50% | 550 |
| Apr 21, 2026 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | -6.91% | 10,000 |
| Apr 20, 2026 | 0.87 | 0.88 | 0.83 | 0.87 | 0.87 | -1.14% | 9,800 |
| Apr 17, 2026 | 0.91 | 0.94 | 0.88 | 0.88 | 0.88 | -3.52% | - |
| Apr 16, 2026 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | -0.87% | - |
| Apr 15, 2026 | 0.95 | 0.99 | 0.92 | 0.92 | 0.92 | -6.52% | - |
| Apr 14, 2026 | 0.79 | 0.98 | 0.78 | 0.98 | 0.98 | 18.31% | 8,351 |
| Apr 13, 2026 | 0.84 | 0.88 | 0.76 | 0.83 | 0.83 | 12.47% | 20,137 |
| Apr 10, 2026 | 0.86 | 0.86 | 0.74 | 0.74 | 0.74 | -16.52% | 7,150 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.87 | 0.88 | 0.88 | -19.64% | 1,950 |
| Apr 8, 2026 | 0.73 | 1.96 | 0.73 | 1.10 | 1.10 | 58.50% | 20,285 |
| Apr 7, 2026 | 0.77 | 0.77 | 0.69 | 0.69 | 0.69 | -6.22% | - |
| Apr 2, 2026 | 0.67 | 0.74 | 0.67 | 0.74 | 0.74 | 7.25% | - |
| Apr 1, 2026 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Mar 31, 2026 | 0.68 | 0.70 | 0.64 | 0.70 | 0.70 | 9.37% | - |
| Mar 30, 2026 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -7.25% | - |
| 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% | - |