Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Odyssey Marine (OMEX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.7036 0.704 0.686 0.6859 19,063
25th Sep 2026 (Fri) 0.7136 0.7169 0.6911 0.7035 20,588
24th Sep 2026 (Thu) 0.7146 0.72 0.7016 0.7016 9,715
23rd Sep 2026 (Wed) 0.7451 0.7451 0.7211 0.7248 4,252
22nd Sep 2026 (Tue) 0.7608 0.77 0.7538 0.7515 8,628
21st Sep 2026 (Mon) 0.78 0.7888 0.7525 0.7536 35,742
18th Sep 2026 (Fri) 0.7311 0.75 0.7151 0.7453 12,184
17th Sep 2026 (Thu) 0.7199 0.7535 0.7188 0.7378 17,911
16th Sep 2026 (Wed) 0.6925 0.7138 0.6925 0.702 14,028
15th Sep 2026 (Tue) 0.70 0.7197 0.70 0.7185 13,294
14th Sep 2026 (Mon) 0.7334 0.7334 0.7053 0.7063 11,732
11th Sep 2026 (Fri) 0.755 0.76 0.7411 0.7451 9,071
10th Sep 2026 (Thu) 0.7848 0.7848 0.7348 0.742 15,112
9th Sep 2026 (Wed) 0.7937 0.7951 0.7817 0.7852 7,542
8th Sep 2026 (Tue) 0.822 0.822 0.7889 0.8003 20,685
7th Sep 2026 (Mon) 0.8333 0.8334 0.82 0.8159 12,808
4th Sep 2026 (Fri) 0.8333 0.8334 0.82 0.8159 12,808
3rd Sep 2026 (Thu) 0.8503 0.8503 0.8224 0.8353 4,281
2nd Sep 2026 (Wed) 0.8491 0.855 0.8366 0.848 4,485
1st Sep 2026 (Tue) 0.84 0.8571 0.8253 0.8335 8,276
31st Aug 2026 (Mon) 0.82 0.8661 0.82 0.8557 6,584
28th Aug 2026 (Fri) 0.9141 0.9141 0.814 0.824 48,744
27th Aug 2026 (Thu) 0.9167 0.92 0.90 0.9018 12,605
26th Aug 2026 (Wed) 0.9498 0.9498 0.8971 0.9032 8,879
25th Aug 2026 (Tue) 0.90 0.97 0.90 0.9305 59,197
24th Aug 2026 (Mon) 0.9085 0.91 0.8913 0.8993 11,757
21st Aug 2026 (Fri) 0.8898 0.93 0.8898 0.9247 16,150
20th Aug 2026 (Thu) 0.8806 0.8963 0.8367 0.88 19,053
19th Aug 2026 (Wed) 0.86 0.8996 0.8515 0.8681 26,651
18th Aug 2026 (Tue) 0.8609 0.8609 0.8393 0.8441 18,863
17th Aug 2026 (Mon) 0.8791 0.8791 0.8466 0.856 11,183
14th Aug 2026 (Fri) 0.9002 0.945 0.88 0.9008 43,189
13th Aug 2026 (Thu) 0.8462 0.9157 0.8296 0.91 29,709
12th Aug 2026 (Wed) 0.8859 0.9068 0.8418 0.8499 15,520
11th Aug 2026 (Tue) 0.8601 0.9084 0.86 0.9005 14,209
10th Aug 2026 (Mon) 0.921 0.921 0.8503 0.8765 31,663
7th Aug 2026 (Fri) 0.774 0.9084 0.774 0.8838 96,843
6th Aug 2026 (Thu) 0.7247 0.7704 0.7247 0.752 14,515
5th Aug 2026 (Wed) 0.7498 0.7582 0.74 0.7434 3,894
4th Aug 2026 (Tue) 0.6937 0.7617 0.6824 0.7367 65,150
3rd Aug 2026 (Mon) 0.6169 0.6693 0.6164 0.6586 20,875
31st Jul 2026 (Fri) 0.65 0.65 0.5872 0.5962 43,762
30th Jul 2026 (Thu) 0.6651 0.68 0.6482 0.6477 28,990
29th Jul 2026 (Wed) 0.673 0.673 0.644 0.644 24,446
FTSE 100 Latest
Value10,684.88
Change0.00