Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Odyssey Marine Expl (NQ: OMEX )

4.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.460 4.520 4.214 4.360 19,624 -0.10(-2.24%)
Oct 28, 2016 4.340 4.630 4.300 4.460 25,413 +0.09(+2.06%)
Oct 27, 2016 4.750 5.070 4.140 4.370 306,211 -0.39(-8.19%)
Oct 26, 2016 4.650 4.763 4.600 4.760 103,183 +0.11(+2.37%)
Oct 25, 2016 4.600 4.790 4.450 4.650 118,209 +0.11(+2.42%)
Oct 24, 2016 4.250 4.692 4.030 4.540 178,630 +0.28(+6.58%)
Oct 21, 2016 4.120 4.329 4.090 4.260 99,586 +0.07(+1.67%)
Oct 20, 2016 4.250 4.250 4.060 4.190 72,465 +0.06(+1.45%)
Oct 19, 2016 3.967 4.340 3.950 4.130 72,810 +0.11(+2.74%)
Oct 18, 2016 3.970 4.050 3.861 4.020 65,201 +0.20(+5.24%)
Oct 17, 2016 3.580 3.950 3.547 3.820 62,619 +0.23(+6.41%)
Oct 14, 2016 3.640 3.640 3.500 3.590 17,549 -0.04(-1.10%)
Oct 13, 2016 3.650 3.650 3.570 3.630 18,926 -0.02(-0.55%)
Oct 12, 2016 3.690 3.690 3.530 3.650 10,288 +0.00(+0.00%)
Oct 11, 2016 3.650 3.690 3.601 3.650 10,274 +0.01(+0.27%)
Oct 10, 2016 3.590 3.650 3.560 3.640 14,845 +0.04(+1.11%)
Oct 07, 2016 3.580 3.600 3.550 3.600 14,119 +0.02(+0.56%)
Oct 06, 2016 3.590 3.650 3.570 3.580 45,861 -0.01(-0.28%)
Oct 05, 2016 3.500 3.690 3.500 3.590 43,104 +0.09(+2.57%)
Oct 04, 2016 3.495 3.520 3.460 3.500 9,134 -0.05(-1.41%)
Oct 03, 2016 3.540 3.650 3.540 3.550 25,956 -0.04(-0.98%)
Sep 30, 2016 3.500 3.610 3.450 3.585 23,233 +0.10(+3.02%)
Sep 29, 2016 3.575 3.575 3.480 3.480 30,818 -0.02(-0.57%)
Sep 28, 2016 3.560 3.650 3.450 3.500 49,618 -0.04(-1.13%)
Sep 27, 2016 3.590 3.590 3.490 3.540 7,782 -0.00(-0.00%)
Sep 26, 2016 3.620 3.680 3.490 3.540 20,165 -0.13(-3.54%)
Sep 23, 2016 3.510 3.720 3.510 3.670 46,870 +0.12(+3.38%)
Sep 22, 2016 3.480 3.630 3.480 3.550 40,491 +0.09(+2.60%)
Sep 21, 2016 3.597 3.640 3.460 3.460 28,871 +0.00(+0.00%)
Sep 20, 2016 3.560 3.750 3.460 3.460 66,495 +0.00(+0.00%)
Sep 19, 2016 3.500 3.670 3.460 3.460 28,419 -0.02(-0.57%)
Sep 16, 2016 3.480 3.527 3.450 3.480 26,872 +0.00(+0.02%)
Sep 15, 2016 3.610 3.610 3.400 3.479 75,638 -0.07(-1.99%)
Sep 14, 2016 3.550 3.610 3.460 3.550 9,922 +0.03(+0.85%)
Sep 13, 2016 3.500 3.610 3.490 3.520 30,281 -0.01(-0.28%)
Sep 12, 2016 3.610 3.670 3.500 3.530 28,630 -0.07(-1.81%)
Sep 09, 2016 3.560 3.620 3.470 3.595 17,309 +0.05(+1.27%)
Sep 08, 2016 3.520 3.760 3.520 3.550 32,562 +0.04(+1.14%)
Sep 07, 2016 3.660 3.737 3.510 3.510 70,022 -0.28(-7.39%)
Sep 06, 2016 3.750 4.150 3.500 3.790 493,674 +0.36(+10.50%)
Sep 02, 2016 3.280 3.430 3.430 3.430 174,800 +0.18(+5.54%)
Sep 01, 2016 3.310 3.400 3.230 3.250 16,003 -0.02(-0.61%)
Aug 31, 2016 3.360 3.360 3.191 3.270 51,285 -0.09(-2.68%)
Aug 30, 2016 3.430 3.475 3.350 3.360 25,077 -0.09(-2.61%)
Aug 29, 2016 3.400 3.540 3.340 3.450 33,842 +0.08(+2.37%)
Aug 26, 2016 3.417 3.550 3.360 3.370 51,359 -0.06(-1.75%)
Aug 25, 2016 3.500 3.570 3.400 3.430 27,922 -0.10(-2.83%)
Aug 24, 2016 3.640 3.730 3.451 3.530 50,903 -0.14(-3.81%)
Aug 23, 2016 3.450 3.810 3.440 3.670 159,539 +0.22(+6.38%)
Aug 22, 2016 3.310 3.570 3.260 3.450 83,844 +0.05(+1.47%)
Aug 19, 2016 3.360 3.460 3.310 3.400 44,347 +0.05(+1.49%)
Aug 18, 2016 3.360 3.510 3.300 3.350 23,907 +0.00(+0.00%)
Aug 17, 2016 3.510 3.630 3.330 3.350 115,762 -0.18(-5.10%)
Aug 16, 2016 3.450 3.630 3.450 3.530 20,937 +0.11(+3.22%)
Aug 15, 2016 3.410 3.634 3.300 3.420 138,100 +0.01(+0.29%)
Aug 12, 2016 3.430 3.450 3.350 3.410 39,892 -0.04(-1.16%)
Aug 11, 2016 3.600 3.760 3.350 3.450 70,952 -0.10(-2.82%)
Aug 10, 2016 3.700 4.041 3.530 3.550 276,688 -0.21(-5.59%)
Aug 09, 2016 3.750 3.800 3.700 3.760 26,650 +0.02(+0.53%)
Aug 08, 2016 3.770 3.900 3.640 3.740 87,486 -0.02(-0.53%)
Aug 05, 2016 3.650 4.180 3.646 3.760 232,054 +0.08(+2.17%)
Aug 04, 2016 3.660 3.750 3.600 3.680 108,113 -0.12(-3.16%)
Aug 03, 2016 4.300 4.310 3.560 3.800 1,431,357 -0.59(-13.44%)
Aug 02, 2016 3.030 4.390 3.030 4.390 2,138,747 +1.43(+48.31%)
Aug 01, 2016 3.030 3.030 2.900 2.960 13,500 +0.01(+0.34%)
Jul 29, 2016 3.040 3.090 2.950 2.950 41,235 -0.08(-2.80%)
Jul 28, 2016 2.870 3.290 2.785 3.035 244,752 +0.12(+3.94%)
Jul 27, 2016 2.810 2.989 2.750 2.920 37,029 +0.11(+3.91%)
Jul 26, 2016 2.830 2.856 2.690 2.810 25,630 -0.02(-0.71%)
Jul 25, 2016 2.930 2.960 2.800 2.830 29,257 -0.03(-1.05%)
Jul 22, 2016 2.860 2.910 2.850 2.860 24,302 -0.06(-2.05%)
Jul 21, 2016 3.010 3.300 2.860 2.920 82,744 -0.18(-5.81%)
Jul 20, 2016 2.910 3.350 2.841 3.100 337,482 +0.23(+8.01%)
Jul 19, 2016 2.800 3.000 2.710 2.870 60,638 +0.07(+2.50%)
Jul 18, 2016 3.150 3.184 2.800 2.800 224,991 -0.25(-8.20%)
Jul 15, 2016 2.680 3.230 2.557 3.050 235,623 +0.36(+13.38%)
Jul 14, 2016 2.217 2.700 2.217 2.690 158,742 +0.41(+17.98%)
Jul 13, 2016 2.270 2.290 2.240 2.280 9,204 +0.00(+0.00%)
Jul 12, 2016 2.240 2.300 2.220 2.280 11,957 +0.08(+3.64%)
Jul 11, 2016 2.220 2.250 2.200 2.200 13,898 -0.04(-1.79%)
Jul 08, 2016 2.150 2.270 2.120 2.240 49,715 +0.12(+5.66%)
Jul 07, 2016 2.150 2.150 2.100 2.120 11,355 +0.10(+4.95%)
Jul 05, 2016 2.060 2.130 2.010 2.020 10,494 -0.08(-3.81%)
Jul 01, 2016 2.059 2.100 2.100 2.100 9,600 +0.08(+3.96%)
Jun 30, 2016 2.120 2.120 1.970 2.020 33,375 -0.08(-3.81%)
Jun 29, 2016 2.040 2.200 2.040 2.100 27,785 +0.09(+4.48%)
Jun 28, 2016 2.050 2.320 2.000 2.010 48,095 +0.01(+0.50%)
Jun 27, 2016 1.910 2.090 1.890 2.000 111,676 -0.06(-2.91%)
Jun 24, 2016 2.260 2.400 2.010 2.060 55,541 -0.19(-8.44%)
Jun 23, 2016 2.240 2.350 2.062 2.250 48,441 +0.00(+0.00%)
Jun 22, 2016 2.330 2.330 2.030 2.250 93,421 -0.05(-2.17%)
Jun 21, 2016 2.290 2.505 2.250 2.300 51,547 +0.07(+3.14%)
Jun 20, 2016 2.140 2.390 2.010 2.230 68,599 +0.13(+6.19%)
Jun 17, 2016 2.030 2.110 1.900 2.100 92,495 +0.10(+5.00%)
Jun 16, 2016 1.880 2.064 1.880 2.000 28,643 +0.15(+8.11%)
Jun 15, 2016 2.010 2.110 1.850 1.850 86,935 -0.18(-8.87%)
Jun 14, 2016 2.050 2.100 2.020 2.030 100,670 -0.06(-2.87%)
Jun 13, 2016 2.120 2.190 2.050 2.090 36,885 -0.07(-3.24%)
Jun 10, 2016 2.140 2.210 2.140 2.160 30,583 -0.07(-3.14%)
Jun 09, 2016 2.260 2.310 2.150 2.230 33,950 -0.08(-3.46%)
Jun 08, 2016 2.360 2.490 2.200 2.310 51,078 -0.08(-3.35%)
Jun 07, 2016 2.490 2.490 2.380 2.390 38,986 -0.06(-2.45%)
Jun 06, 2016 2.530 2.590 2.400 2.450 39,312 -0.11(-4.30%)
Jun 03, 2016 2.500 2.600 2.450 2.560 41,382 +0.04(+1.59%)
Jun 02, 2016 2.530 2.642 2.500 2.520 33,859 -0.04(-1.56%)
Jun 01, 2016 2.623 2.630 2.460 2.560 22,005 -0.11(-4.12%)
May 31, 2016 2.640 2.740 2.560 2.670 39,484 +0.00(+0.00%)
May 27, 2016 2.590 2.670 2.670 2.670 41,800 -0.01(-0.37%)
May 26, 2016 2.580 2.700 2.470 2.680 52,860 +0.08(+3.08%)
May 25, 2016 2.670 2.700 2.530 2.600 32,258 -0.04(-1.52%)
May 24, 2016 2.440 2.670 2.400 2.640 147,992 +0.18(+7.32%)
May 23, 2016 2.510 2.538 2.400 2.460 14,348 +0.00(+0.00%)
May 20, 2016 2.480 2.700 2.350 2.460 39,888 +0.03(+1.23%)
May 19, 2016 2.500 2.500 2.404 2.430 9,318 -0.05(-2.02%)
May 18, 2016 2.402 2.550 2.402 2.480 7,279 +0.05(+2.06%)
May 17, 2016 2.500 2.640 2.400 2.430 34,071 -0.06(-2.39%)
May 16, 2016 2.520 2.520 2.420 2.490 23,272 -0.02(-0.82%)
May 13, 2016 2.660 2.685 2.440 2.510 21,496 -0.08(-3.09%)
May 12, 2016 2.780 2.780 2.550 2.590 18,186 -0.12(-4.43%)
May 11, 2016 2.670 2.730 2.530 2.710 32,338 +0.09(+3.44%)
May 10, 2016 2.500 2.700 2.430 2.620 20,726 +0.21(+8.71%)
May 09, 2016 2.280 2.566 2.220 2.410 77,257 +0.22(+10.05%)
May 06, 2016 2.560 2.590 2.141 2.190 98,617 -0.37(-14.45%)
May 05, 2016 2.650 2.650 2.560 2.560 20,946 -0.05(-1.92%)
May 04, 2016 2.600 2.680 2.600 2.610 21,597 -0.01(-0.38%)
May 03, 2016 2.690 2.704 2.620 2.620 30,933 -0.09(-3.32%)
May 02, 2016 2.830 2.890 2.650 2.710 39,128 -0.09(-3.21%)
Apr 29, 2016 2.770 2.800 2.640 2.800 54,646 +0.06(+2.19%)
Apr 28, 2016 2.540 2.847 2.520 2.740 69,418 +0.19(+7.45%)
Apr 27, 2016 2.560 2.620 2.520 2.550 36,979 -0.03(-1.16%)
Apr 26, 2016 2.540 2.610 2.500 2.580 53,615 +0.08(+3.20%)
Apr 25, 2016 2.820 2.830 2.500 2.500 262,971 -0.31(-11.03%)
Apr 22, 2016 2.900 2.980 2.800 2.810 87,289 -0.07(-2.43%)
Apr 21, 2016 3.060 3.075 2.880 2.880 120,315 -0.18(-5.88%)
Apr 20, 2016 3.150 3.150 3.050 3.060 48,800 -0.05(-1.61%)
Apr 19, 2016 3.180 3.260 3.050 3.110 71,732 -0.07(-2.20%)
Apr 18, 2016 3.040 3.330 3.040 3.180 194,975 +0.10(+3.25%)
Apr 15, 2016 3.180 3.180 3.010 3.080 239,064 -0.09(-2.84%)
Apr 14, 2016 3.390 3.390 3.110 3.170 199,332 -0.22(-6.49%)
Apr 13, 2016 3.290 3.400 3.060 3.390 224,111 +0.14(+4.31%)
Apr 12, 2016 3.450 3.489 3.050 3.250 729,292 -0.20(-5.80%)
Apr 11, 2016 3.380 4.090 3.120 3.450 3,991,058 -4.92(-58.78%)
Apr 08, 2016 8.750 9.320 8.369 8.370 109,100 -0.31(-3.57%)
Apr 07, 2016 7.820 8.866 7.761 8.680 124,080 +0.64(+7.96%)
Apr 06, 2016 8.210 8.210 7.888 8.040 42,927 -0.26(-3.13%)
Apr 05, 2016 8.940 8.940 8.160 8.300 122,525 -0.75(-8.29%)
Apr 04, 2016 8.680 9.360 8.630 9.050 159,818 +0.81(+9.83%)
Apr 01, 2016 6.670 8.690 6.660 8.240 201,520 +1.45(+21.35%)
Mar 31, 2016 6.250 6.810 6.070 6.790 80,530 +0.49(+7.78%)
Mar 30, 2016 6.430 6.900 6.250 6.300 94,167 -0.05(-0.79%)
Mar 29, 2016 6.520 6.780 6.042 6.350 50,495 -0.05(-0.78%)
Mar 28, 2016 6.760 6.840 6.270 6.400 51,778 -0.01(-0.16%)
Mar 24, 2016 6.470 6.410 6.410 6.410 76,900 +0.15(+2.40%)
Mar 23, 2016 5.650 7.288 5.650 6.260 247,803 +0.70(+12.59%)
Mar 22, 2016 4.980 5.719 4.922 5.560 77,982 +0.38(+7.34%)
Mar 21, 2016 5.180 5.430 5.160 5.180 26,740 -0.14(-2.63%)
Mar 18, 2016 5.070 5.370 4.955 5.320 44,530 +0.31(+6.19%)
Mar 17, 2016 4.960 5.050 4.960 5.010 9,168 +0.07(+1.42%)
Mar 16, 2016 4.950 5.100 4.850 4.940 14,028 -0.01(-0.20%)
Mar 15, 2016 4.970 5.050 4.880 4.950 23,306 -0.02(-0.40%)
Mar 14, 2016 5.280 5.280 4.720 4.970 40,315 +0.04(+0.81%)
Mar 11, 2016 4.740 5.450 4.740 4.930 41,470 +0.18(+3.79%)
Mar 10, 2016 4.900 5.010 4.350 4.750 39,391 -0.21(-4.23%)
Mar 09, 2016 4.900 5.308 4.900 4.960 19,157 +0.16(+3.33%)
Mar 08, 2016 5.090 5.325 4.760 4.800 63,879 -0.51(-9.60%)
Mar 07, 2016 4.710 5.470 4.700 5.310 119,746 +0.81(+18.00%)
Mar 04, 2016 3.540 5.810 3.382 4.500 188,287 +1.09(+31.96%)
Mar 03, 2016 3.260 3.690 3.150 3.410 48,505 +0.27(+8.60%)
Mar 02, 2016 2.960 3.280 2.960 3.140 52,480 +0.09(+2.95%)
Mar 01, 2016 2.600 3.400 2.440 3.050 364,935 +0.50(+19.61%)
Feb 29, 2016 2.600 2.700 2.500 2.550 25,433 +0.00(+0.00%)
Feb 26, 2016 2.470 2.690 2.380 2.550 33,584 +0.12(+4.94%)
Feb 25, 2016 2.430 2.430 2.260 2.430 29,824 +0.01(+0.41%)
Feb 24, 2016 2.340 2.500 2.209 2.420 43,441 +0.01(+0.41%)
Feb 23, 2016 3.010 3.010 2.390 2.410 281,168 -0.66(-21.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.