Odyssey Marine Exploration Inc (OYM1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.012 | 3.68098159509 | 0.326 | 0.382 | 0.25 | 14407 | 0.37227799 | DE |
| 4 | -0.058 | -14.6464646465 | 0.396 | 0.8 | 0.25 | 6689 | 0.41450869 | DE |
| 12 | -0.412 | -54.9333333333 | 0.75 | 0.8 | 0.25 | 4016 | 0.46690501 | DE |
| 26 | -4.3019999 | -92.7155170844 | 4.6399999 | 4.84 | 0.25 | 12767 | 0.99802878 | DE |
| 52 | -3.562 | -91.3333333333 | 3.9 | 4.84 | 0.25 | 9899 | 1.04340505 | DE |
| 156 | -3.422 | -91.0106382979 | 3.76 | 4.84 | 0.25 | 8370 | 1.06550287 | DE |
| 260 | -3.422 | -91.0106382979 | 3.76 | 4.84 | 0.25 | 8370 | 1.06550287 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 0.32 | -0.032 | -9.09 | 0.32 | 0.32 | 0.25 | 68420 |
| 1734643620 | 0.352 | -0.03 | -7.85 | 0.352 | 0.352 | 0.352 | 48 |
| 1734557220 | 0.382 | 0.072 | 23.23 | 0.37 | 0.382 | 0.37 | 50000 |
| 1734470820 | 0.31 | 0.002 | 0.65 | 0.318 | 0.318 | 0.31 | 1050 |
| 1734384420 | 0.308 | -0.068 | -18.09 | 0.326 | 0.326 | 0.308 | 6530 |
| 1734125220 | 0.376 | 0 | 0.00 | 0.376 | 0.376 | 0.376 | 0 |
| 1734038820 | 0.376 | 0.034 | 9.94 | 0.378 | 0.378 | 0.376 | 4500 |
| 1733952420 | 0.342 | -0.066 | -16.18 | 0.366 | 0.366 | 0.342 | 2300 |
| 1733866020 | 0.4079999 | -0.01 | -2.39 | 0.4079999 | 0.4079999 | 0.4079999 | 1000 |
| 1733779620 | 0.418 | -0.032 | -7.11 | 0.452 | 0.452 | 0.394 | 1550 |
| 1733520420 | 0.45 | -0.024 | -5.06 | 0.45 | 0.45 | 0.45 | 5728 |
| 1733434020 | 0.474 | 0 | 0.00 | 0.474 | 0.474 | 0.474 | 0 |
| 1733347620 | 0.474 | -0.106 | -18.28 | 0.474 | 0.474 | 0.47 | 4854 |
| 1733261220 | 0.5799999 | -0.095 | -14.07 | 0.6 | 0.6 | 0.5799999 | 2884 |
| 1733174820 | 0.675 | 0.215 | 46.74 | 0.515 | 0.8 | 0.515 | 6200 |
| 1732915620 | 0.46 | 0.064 | 16.16 | 0.406 | 0.46 | 0.406 | 5000 |
| 1732829220 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1732742820 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1732656420 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1732570020 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1732310820 | 0.396 | 0.036 | 10.00 | 0.396 | 0.396 | 0.396 | 2000 |
| 1732224420 | 0.36 | 0.002 | 0.56 | 0.36 | 0.36 | 0.36 | 40 |
| 1732138020 | 0.358 | -0.026 | -6.77 | 0.358 | 0.358 | 0.358 | 41 |
| 1732051620 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1731965220 | 0.384 | 0.0360001 | 10.34 | 0.35 | 0.384 | 0.35 | 200 |
| 1731705960 | 0.3479999 | -0.1 | -22.32 | 0.3479999 | 0.3479999 | 0.3479999 | 2400 |
| 1731619560 | 0.448 | 0 | 0.00 | 0.448 | 0.448 | 0.448 | 0 |
| 1731533160 | 0.448 | 0.028 | 6.67 | 0.448 | 0.448 | 0.448 | 2000 |
| 1731446820 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1731360420 | 0.42 | -0.038 | -8.30 | 0.42 | 0.42 | 0.42 | 1200 |
| 1731101160 | 0.458 | 0 | 0.00 | 0.458 | 0.458 | 0.458 | 0 |
| 1731014760 | 0.458 | 0 | 0.00 | 0.458 | 0.458 | 0.458 | 0 |
| 1730928360 | 0.458 | 0 | 0.00 | 0.458 | 0.458 | 0.458 | 0 |
| 1730841960 | 0.458 | 0 | 0.00 | 0.458 | 0.458 | 0.458 | 0 |
| 1730755560 | 0.458 | 0 | 0.00 | 0.458 | 0.458 | 0.458 | 0 |
| 1730496360 | 0.458 | -0.006 | -1.29 | 0.458 | 0.458 | 0.458 | 1000 |
| 1730409960 | 0.464 | 0 | 0.00 | 0.464 | 0.464 | 0.464 | 0 |
| 1730323560 | 0.464 | -0.041 | -8.12 | 0.464 | 0.464 | 0.464 | 250 |
| 1730237160 | 0.505 | 0.025 | 5.21 | 0.515 | 0.515 | 0.505 | 1600 |
| 1730147220 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729888020 | 0.48 | -0.05 | -9.43 | 0.48 | 0.48 | 0.48 | 5000 |
| 1729801560 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729715160 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729628760 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729542360 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729283160 | 0.53 | 0 | 0.00 | 0.53 | 0.53 | 0.53 | 0 |
| 1729196760 | 0.53 | -0.04 | -7.02 | 0.53 | 0.53 | 0.53 | 2200 |
| 1729110360 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1729023960 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1728937560 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1728678360 | 0.5699999 | -0.025 | -4.20 | 0.56 | 0.5699999 | 0.56 | 5300 |
| 1728591960 | 0.595 | -0.025 | -4.03 | 0.595 | 0.595 | 0.595 | 250 |
| 1728505560 | 0.62 | -0.025 | -3.88 | 0.62 | 0.62 | 0.62 | 1000 |
| 1728419160 | 0.645 | 0 | 0.00 | 0.645 | 0.645 | 0.645 | 0 |
| 1728332760 | 0.645 | 0.025 | 4.03 | 0.64 | 0.645 | 0.615 | 13980 |
| 1728073560 | 0.62 | -0.015 | -2.36 | 0.62 | 0.62 | 0.62 | 2600 |
| 1727987220 | 0.635 | -0.025 | -3.79 | 0.625 | 0.635 | 0.625 | 4637 |
| 1727900820 | 0.66 | -0.01 | -1.49 | 0.65 | 0.66 | 0.65 | 2535 |
| 1727814420 | 0.67 | -0.11 | -14.10 | 0.67 | 0.67 | 0.67 | 343 |
| 1727728020 | 0.78 | 0.03 | 4.00 | 0.78 | 0.78 | 0.78 | 100 |
| 1727468760 | 0.75 | -0.045 | -5.66 | 0.75 | 0.75 | 0.75 | 235 |
| 1727382360 | 0.795 | 0.005 | 0.63 | 0.81 | 0.81 | 0.795 | 2974 |
| 1727295960 | 0.79 | -0.075 | -8.67 | 0.83 | 0.84 | 0.79 | 57936 |
| 1727209560 | 0.865 | 0.005 | 0.58 | 0.84 | 0.865 | 0.835 | 2215 |
| 1727123160 | 0.86 | 0.09 | 11.69 | 0.745 | 0.93 | 0.71 | 68463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
