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

Odyssey Marine Expl (NQ: OMEX )

4.090 +0.110 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2018 5.150 5.580 5.150 5.280 30,500 +0.08(+1.54%)
Nov 29, 2018 5.400 5.500 5.170 5.200 51,983 -0.20(-3.70%)
Nov 28, 2018 5.780 5.800 5.350 5.400 51,272 -0.28(-4.93%)
Nov 27, 2018 6.080 6.080 5.680 5.680 38,763 -0.42(-6.89%)
Nov 26, 2018 5.970 6.150 5.970 6.100 15,194 +0.14(+2.35%)
Nov 23, 2018 5.920 5.960 5.920 5.960 7,100 +0.11(+1.88%)
Nov 21, 2018 5.850 5.850 5.850 0 +0.22(+3.91%)
Nov 20, 2018 5.750 5.970 5.500 5.630 33,081 -0.05(-0.88%)
Nov 19, 2018 5.930 6.000 5.590 5.680 37,079 -0.25(-4.22%)
Nov 16, 2018 5.890 5.950 5.790 5.930 12,400 +0.02(+0.34%)
Nov 15, 2018 6.000 6.090 5.689 5.910 53,418 -0.14(-2.31%)
Nov 14, 2018 6.000 6.150 6.000 6.050 29,224 -0.08(-1.31%)
Nov 13, 2018 6.010 6.150 6.010 6.130 35,381 +0.03(+0.49%)
Nov 12, 2018 6.150 6.240 6.100 6.100 44,639 -0.13(-2.09%)
Nov 09, 2018 6.020 6.240 6.020 6.230 12,600 +0.08(+1.30%)
Nov 08, 2018 6.330 6.360 6.000 6.150 16,503 -0.24(-3.76%)
Nov 07, 2018 6.400 6.400 6.370 6.390 22,364 -0.01(-0.16%)
Nov 06, 2018 6.210 6.400 6.180 6.400 23,023 +0.22(+3.56%)
Nov 05, 2018 6.360 6.412 6.050 6.180 45,203 -0.20(-3.13%)
Nov 02, 2018 6.430 6.700 6.380 6.380 71,400 -0.04(-0.62%)
Nov 01, 2018 6.830 6.830 6.200 6.420 135,533 -0.67(-9.45%)
Oct 31, 2018 6.810 7.470 6.810 7.090 19,413 +0.27(+3.96%)
Oct 30, 2018 6.940 7.216 6.810 6.820 12,724 -0.18(-2.57%)
Oct 29, 2018 7.120 7.120 6.873 7.000 16,096 -0.10(-1.41%)
Oct 26, 2018 7.170 7.170 6.840 7.100 25,900 -0.04(-0.56%)
Oct 25, 2018 6.850 7.140 6.588 7.140 27,269 +0.40(+5.93%)
Oct 24, 2018 6.810 7.120 6.710 6.740 30,917 -0.13(-1.89%)
Oct 23, 2018 6.400 7.129 6.370 6.870 44,196 +0.44(+6.76%)
Oct 22, 2018 6.780 6.780 6.425 6.435 115,799 -0.42(-6.13%)
Oct 19, 2018 8.000 8.000 6.610 6.855 254,000 -1.33(-16.30%)
Oct 18, 2018 8.190 8.227 8.000 8.190 14,532 +0.08(+0.99%)
Oct 17, 2018 8.430 8.450 8.110 8.110 8,413 -0.24(-2.87%)
Oct 16, 2018 8.050 8.650 8.000 8.350 12,347 +0.30(+3.73%)
Oct 15, 2018 8.050 8.120 7.850 8.050 11,696 +0.00(+0.00%)
Oct 12, 2018 8.140 8.140 7.830 8.050 6,500 -0.06(-0.74%)
Oct 11, 2018 8.050 8.128 7.880 8.110 28,513 +0.11(+1.37%)
Oct 10, 2018 7.920 8.140 7.800 8.000 9,005 -0.10(-1.23%)
Oct 09, 2018 8.420 8.441 7.810 8.100 18,712 -0.21(-2.58%)
Oct 08, 2018 8.290 8.450 8.060 8.314 24,012 -0.02(-0.19%)
Oct 05, 2018 8.150 8.340 8.000 8.330 17,200 +0.15(+1.83%)
Oct 04, 2018 8.140 8.320 8.050 8.180 15,166 -0.05(-0.61%)
Oct 03, 2018 8.100 8.280 8.030 8.230 6,087 +0.11(+1.35%)
Oct 02, 2018 8.020 8.327 8.020 8.120 5,748 +0.04(+0.50%)
Oct 01, 2018 8.210 8.350 8.000 8.080 13,237 -0.02(-0.25%)
Sep 28, 2018 8.030 8.440 8.030 8.100 8,900 -0.01(-0.12%)
Sep 27, 2018 7.990 8.260 7.990 8.110 5,427 +0.08(+1.00%)
Sep 26, 2018 8.250 8.300 7.990 8.030 9,924 -0.06(-0.74%)
Sep 25, 2018 8.570 8.880 7.940 8.090 21,377 -0.41(-4.82%)
Sep 24, 2018 9.000 9.380 7.893 8.500 42,240 +0.32(+3.91%)
Sep 21, 2018 7.750 8.530 7.750 8.180 119,800 +0.50(+6.51%)
Sep 20, 2018 7.560 7.970 7.460 7.680 21,145 +0.06(+0.79%)
Sep 19, 2018 7.850 7.880 7.510 7.620 15,637 -0.25(-3.18%)
Sep 18, 2018 7.300 7.910 7.300 7.870 22,035 +0.57(+7.81%)
Sep 17, 2018 7.240 7.625 7.150 7.300 26,605 -0.07(-0.95%)
Sep 14, 2018 7.750 7.750 7.350 7.370 43,200 -0.50(-6.35%)
Sep 13, 2018 7.920 8.000 7.550 7.870 56,045 -0.25(-3.08%)
Sep 12, 2018 8.320 8.320 7.835 8.120 66,513 -0.23(-2.75%)
Sep 11, 2018 8.580 8.800 8.350 8.350 11,956 -0.09(-1.07%)
Sep 10, 2018 8.556 9.055 8.410 8.440 29,138 -0.19(-2.20%)
Sep 07, 2018 8.800 8.800 8.500 8.630 19,100 -0.09(-1.03%)
Sep 06, 2018 9.000 9.100 8.510 8.720 21,109 -0.27(-3.00%)
Sep 05, 2018 9.250 9.329 8.950 8.990 22,614 -0.28(-3.02%)
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.