Odyssey Marine Exploration, Inc. (FRA:OYM1)
Germany
· Delayed Price · Currency is EUR 1.800
+0.030 (1.69%)
At close: Dec 4, 2025
FRA:OYM1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.58 | 1.66 | 1.53 | 1.62 | 1.62 | 3.85% | - |
| Nov 13, 2025 | 1.82 | 1.82 | 1.56 | 1.56 | 1.56 | -13.33% | - |
| Nov 12, 2025 | 1.74 | 1.80 | 1.73 | 1.80 | 1.80 | 4.65% | - |
| Nov 11, 2025 | 1.89 | 1.89 | 1.70 | 1.72 | 1.72 | -8.02% | - |
| Nov 10, 2025 | 1.96 | 1.96 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Nov 7, 2025 | 1.64 | 1.89 | 1.62 | 1.89 | 1.89 | 15.95% | - |
| Nov 6, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Nov 5, 2025 | 1.54 | 1.69 | 1.51 | 1.69 | 1.69 | 10.46% | 400 |
| Nov 4, 2025 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -6.71% | - |
| Nov 3, 2025 | 1.82 | 1.82 | 1.64 | 1.64 | 1.64 | -9.39% | - |
| Oct 31, 2025 | 1.96 | 1.96 | 1.79 | 1.81 | 1.81 | -6.70% | - |
| Oct 30, 2025 | 1.97 | 2.04 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| Oct 29, 2025 | 2.02 | 2.02 | 1.94 | 1.98 | 1.98 | -1.00% | - |
| Oct 28, 2025 | 2.04 | 2.08 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Oct 27, 2025 | 2.22 | 2.22 | 2.02 | 2.04 | 2.04 | -7.27% | - |
| Oct 24, 2025 | 2.20 | 2.28 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 23, 2025 | 2.16 | 2.26 | 2.16 | 2.20 | 2.20 | 0.92% | - |
| Oct 22, 2025 | 2.40 | 2.40 | 2.04 | 2.18 | 2.18 | -3.54% | - |
| Oct 21, 2025 | 2.98 | 2.98 | 2.24 | 2.26 | 2.26 | -25.66% | - |
| Oct 20, 2025 | 3.16 | 3.16 | 2.98 | 3.04 | 3.04 | -3.80% | 5,688 |
| Oct 17, 2025 | 2.70 | 3.24 | 2.70 | 3.16 | 3.16 | 17.04% | 400 |
| Oct 16, 2025 | 3.32 | 3.32 | 2.68 | 2.70 | 2.70 | -12.34% | - |
| Oct 15, 2025 | 3.64 | 3.64 | 3.00 | 3.08 | 3.08 | -11.49% | 287 |
| Oct 14, 2025 | 3.22 | 3.74 | 3.10 | 3.48 | 3.48 | 18.37% | 269 |
| Oct 13, 2025 | 2.36 | 2.94 | 2.36 | 2.94 | 2.94 | 23.53% | 414 |
| Oct 10, 2025 | 2.58 | 2.58 | 2.38 | 2.38 | 2.38 | -4.80% | - |
| Oct 9, 2025 | 2.56 | 2.66 | 2.46 | 2.50 | 2.50 | 0.81% | - |
| Oct 8, 2025 | 2.50 | 2.58 | 2.36 | 2.48 | 2.48 | 1.64% | 1,587 |
| Oct 7, 2025 | 2.40 | 2.52 | 2.26 | 2.44 | 2.44 | 8.93% | 18 |
| Oct 6, 2025 | 1.95 | 2.26 | 1.95 | 2.24 | 2.24 | 34.94% | - |
| Oct 3, 2025 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Oct 2, 2025 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 4.27% | - |
| Oct 1, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Sep 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Sep 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.05% | - |
| Sep 26, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.49% | - |
| Sep 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Sep 24, 2025 | 1.77 | 1.86 | 1.74 | 1.83 | 1.83 | 11.59% | 3,600 |
| Sep 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 7.19% | - |
| Sep 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.08% | - |
| Sep 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| Sep 18, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | - | 1,000 |
| Sep 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Sep 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -6.62% | - |
| Sep 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Sep 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 5.71% | - |
| Sep 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Sep 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.56% | - |
| Sep 9, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Sep 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 700 |
| Sep 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.81% | - |
| Sep 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -11.93% | - |
| Sep 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Sep 2, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Sep 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | - |
| Aug 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 8.07% | - |
| Aug 28, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 6.62% | - |
| Aug 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 11.85% | - |
| Aug 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Aug 25, 2025 | 1.19 | 1.37 | 1.19 | 1.37 | 1.37 | 1.48% | 6,600 |
| Aug 22, 2025 | 1.16 | 1.35 | 1.16 | 1.35 | 1.35 | 22.73% | 1,400 |
| Aug 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -8.33% | 7,000 |
| Aug 20, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | -4.76% | 1,000 |
| Aug 19, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Aug 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | - |
| Aug 15, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -5.04% | 1,000 |
| Aug 14, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.11% | - |
| Aug 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.68% | - |
| Aug 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Aug 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 12.00% | - |
| Aug 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Aug 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Aug 6, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Aug 5, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.13% | - |
| Aug 4, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 7.08% | - |
| Aug 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -7.38% | - |
| Jul 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.43% | - |
| Jul 30, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -11.64% | 46 |
| Jul 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 5.80% | - |
| Jul 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.99% | - |
| Jul 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -7.59% | - |
| Jul 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 14.17% | 500 |
| Jul 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Jul 22, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 3.20% | 550 |
| Jul 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -8.09% | - |