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

Odyssey Marine Expl (NQ: OMEX )

4.070 +0.140 (+3.56%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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, 2019 3.910 3.960 3.800 3.800 6,998 -0.06(-1.55%)
Oct 30, 2019 3.850 3.930 3.800 3.860 12,602 +0.06(+1.58%)
Oct 29, 2019 3.800 3.850 3.722 3.800 20,426 +0.00(+0.00%)
Oct 28, 2019 3.700 3.800 3.700 3.800 15,252 +0.15(+4.11%)
Oct 25, 2019 3.550 3.700 3.550 3.650 14,300 +0.08(+2.24%)
Oct 24, 2019 3.620 3.620 3.550 3.570 2,336 -0.12(-3.25%)
Oct 23, 2019 3.540 3.690 3.540 3.690 2,287 +0.09(+2.50%)
Oct 22, 2019 3.470 3.689 3.460 3.600 16,440 +0.02(+0.56%)
Oct 21, 2019 3.700 3.720 3.580 3.580 12,598 -0.13(-3.50%)
Oct 18, 2019 3.730 3.730 3.580 3.710 20,100 +0.15(+4.21%)
Oct 17, 2019 3.750 3.840 3.560 3.560 8,933 -0.15(-4.04%)
Oct 16, 2019 3.750 3.820 3.610 3.710 3,147 -0.07(-1.85%)
Oct 15, 2019 3.750 3.840 3.699 3.780 23,796 +0.12(+3.28%)
Oct 14, 2019 3.630 3.840 3.630 3.660 2,938 -0.14(-3.70%)
Oct 11, 2019 3.920 3.920 3.500 3.801 78,000 -0.12(-3.05%)
Oct 10, 2019 3.700 3.920 3.620 3.920 48,688 +0.19(+5.09%)
Oct 09, 2019 3.840 3.861 3.565 3.730 25,507 -0.18(-4.60%)
Oct 08, 2019 4.000 4.000 3.820 3.910 20,405 +0.14(+3.71%)
Oct 07, 2019 3.780 4.000 3.770 3.770 14,581 -0.03(-0.79%)
Oct 04, 2019 4.000 4.010 3.800 3.800 16,600 -0.01(-0.26%)
Oct 03, 2019 3.970 3.970 3.800 3.810 6,549 -0.15(-3.79%)
Oct 02, 2019 3.870 4.160 3.830 3.960 6,497 -0.06(-1.49%)
Oct 01, 2019 3.870 4.050 3.850 4.020 5,614 +0.19(+4.96%)
Sep 30, 2019 3.830 4.000 3.803 3.830 10,473 -0.05(-1.29%)
Sep 27, 2019 3.840 4.020 3.800 3.880 13,200 +0.00(+0.00%)
Sep 26, 2019 3.880 4.060 3.830 3.880 5,748 -0.04(-1.02%)
Sep 25, 2019 3.830 4.070 3.830 3.920 7,643 +0.06(+1.55%)
Sep 24, 2019 3.900 4.041 3.790 3.860 14,289 +0.00(+0.00%)
Sep 23, 2019 4.070 4.096 3.860 3.860 8,946 -0.09(-2.28%)
Sep 20, 2019 4.080 4.100 3.900 3.950 24,800 -0.08(-1.99%)
Sep 19, 2019 4.110 4.250 3.910 4.030 51,356 -0.03(-0.74%)
Sep 18, 2019 4.070 4.250 4.060 4.060 19,101 +0.03(+0.74%)
Sep 17, 2019 4.290 4.400 4.030 4.030 34,336 -0.31(-7.14%)
Sep 16, 2019 4.350 4.480 4.220 4.340 28,500 +0.14(+3.33%)
Sep 13, 2019 4.360 4.370 4.200 4.200 20,100 -0.08(-1.87%)
Sep 12, 2019 4.550 4.623 4.280 4.280 21,366 -0.16(-3.60%)
Sep 11, 2019 4.670 4.670 4.370 4.440 18,037 -0.01(-0.22%)
Sep 10, 2019 4.390 4.450 4.310 4.450 7,159 +0.05(+1.14%)
Sep 09, 2019 4.540 4.540 4.322 4.400 7,102 +0.10(+2.33%)
Sep 06, 2019 4.430 4.500 4.300 4.300 8,400 -0.14(-3.15%)
Sep 05, 2019 4.300 4.510 4.300 4.440 7,318 +0.11(+2.54%)
Sep 04, 2019 4.430 4.570 4.270 4.330 16,671 -0.24(-5.25%)
Sep 03, 2019 4.550 4.600 4.172 4.570 4,469 -0.03(-0.65%)
Aug 30, 2019 4.350 4.640 4.170 4.600 13,100 +0.11(+2.45%)
Aug 29, 2019 4.450 4.540 4.300 4.490 13,523 -0.09(-1.97%)
Aug 28, 2019 4.720 4.720 4.410 4.580 15,051 +0.12(+2.69%)
Aug 27, 2019 4.410 4.680 4.000 4.460 54,335 -0.04(-0.89%)
Aug 26, 2019 4.520 4.640 4.410 4.500 13,591 +0.06(+1.35%)
Aug 23, 2019 4.640 4.730 4.300 4.440 23,500 -0.15(-3.27%)
Aug 22, 2019 4.670 4.949 4.580 4.590 17,783 -0.05(-1.08%)
Aug 21, 2019 4.620 4.710 4.520 4.640 8,505 +0.00(+0.00%)
Aug 20, 2019 4.220 4.640 4.220 4.640 13,992 +0.46(+11.00%)
Aug 19, 2019 4.200 4.550 4.180 4.180 19,751 -0.04(-0.95%)
Aug 16, 2019 4.260 4.260 4.079 4.220 13,600 -0.08(-1.86%)
Aug 15, 2019 4.000 4.327 4.000 4.300 19,352 +0.42(+10.82%)
Aug 14, 2019 4.170 4.510 3.880 3.880 28,900 -0.28(-6.73%)
Aug 13, 2019 4.690 4.690 4.157 4.160 29,934 -0.04(-0.95%)
Aug 12, 2019 4.800 4.800 4.200 4.200 13,791 -0.75(-15.15%)
Aug 09, 2019 4.950 4.970 4.700 4.950 8,500 +0.01(+0.20%)
Aug 08, 2019 4.850 4.970 4.800 4.940 10,098 +0.02(+0.41%)
Aug 07, 2019 4.990 4.990 4.816 4.920 7,877 +0.01(+0.20%)
Aug 06, 2019 4.980 5.000 4.770 4.910 19,924 +0.16(+3.37%)
Aug 05, 2019 4.960 5.000 4.610 4.750 6,837 -0.20(-4.04%)
Aug 02, 2019 5.068 5.137 4.870 4.950 8,200 +0.05(+1.02%)
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.