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, 2022 2.992 3.180 2.950 3.150 44,213 +0.12(+3.96%)
Nov 29, 2022 2.950 3.070 2.950 3.030 75,965 +0.04(+1.34%)
Nov 28, 2022 2.940 2.990 2.880 2.990 42,594 +0.03(+1.01%)
Nov 25, 2022 2.960 2.980 2.870 2.960 10,135 +0.09(+3.14%)
Nov 23, 2022 2.930 2.934 2.850 2.870 8,502 -0.01(-0.35%)
Nov 22, 2022 2.960 3.040 2.880 2.880 21,917 -0.14(-4.64%)
Nov 21, 2022 2.850 3.070 2.850 3.020 52,626 +0.10(+3.42%)
Nov 18, 2022 2.830 3.040 2.830 2.920 38,750 +0.09(+3.36%)
Nov 17, 2022 2.979 3.020 2.800 2.825 19,191 -0.13(-4.56%)
Nov 16, 2022 3.010 3.010 2.920 2.960 11,133 +0.00(+0.00%)
Nov 15, 2022 2.770 3.010 2.770 2.960 9,879 +0.16(+5.71%)
Nov 14, 2022 3.050 3.120 2.710 2.800 84,489 -0.18(-6.04%)
Nov 11, 2022 3.000 3.040 2.961 2.980 11,154 +0.00(+0.00%)
Nov 10, 2022 2.970 3.040 2.930 2.980 10,816 -0.03(-1.06%)
Nov 09, 2022 3.090 3.120 2.905 3.012 22,320 -0.02(-0.59%)
Nov 08, 2022 2.845 3.030 2.845 3.030 49,382 +0.20(+7.07%)
Nov 07, 2022 2.840 2.913 2.770 2.830 29,744 -0.07(-2.41%)
Nov 04, 2022 2.940 2.940 2.830 2.900 31,299 +0.11(+3.94%)
Nov 03, 2022 2.960 3.000 2.790 2.790 37,841 -0.12(-4.12%)
Nov 02, 2022 3.040 3.080 2.910 2.910 20,977 -0.15(-4.90%)
Nov 01, 2022 3.080 3.100 3.030 3.060 4,376 +0.01(+0.33%)
Oct 31, 2022 3.070 3.220 3.020 3.050 17,703 -0.02(-0.65%)
Oct 28, 2022 3.000 3.210 3.000 3.070 66,090 +0.06(+1.99%)
Oct 27, 2022 3.070 3.110 2.980 3.010 26,915 -0.02(-0.66%)
Oct 26, 2022 2.970 3.100 2.900 3.030 47,530 +0.06(+2.02%)
Oct 25, 2022 3.010 3.110 2.903 2.970 46,254 -0.07(-2.30%)
Oct 24, 2022 3.000 3.140 2.890 3.040 27,356 +0.06(+2.01%)
Oct 21, 2022 2.910 3.030 2.895 2.980 32,412 +0.09(+3.11%)
Oct 20, 2022 3.010 3.110 2.890 2.890 19,212 -0.13(-4.30%)
Oct 19, 2022 2.980 3.070 2.980 3.020 15,150 -0.02(-0.66%)
Oct 18, 2022 2.990 3.160 2.911 3.040 20,207 +0.02(+0.66%)
Oct 17, 2022 2.980 3.060 2.980 3.020 21,424 +0.02(+0.67%)
Oct 14, 2022 3.160 3.160 2.960 3.000 23,425 -0.10(-3.23%)
Oct 13, 2022 2.840 3.200 2.835 3.100 16,151 +0.01(+0.32%)
Oct 12, 2022 2.940 3.100 2.940 3.090 11,561 +0.18(+6.19%)
Oct 11, 2022 3.090 3.140 2.910 2.910 30,468 -0.18(-5.83%)
Oct 10, 2022 3.200 3.200 2.996 3.090 21,303 -0.13(-4.04%)
Oct 07, 2022 3.280 3.280 3.050 3.220 27,932 -0.06(-1.83%)
Oct 06, 2022 3.280 3.315 3.195 3.280 14,573 +0.03(+0.92%)
Oct 05, 2022 3.220 3.300 3.180 3.250 55,370 +0.05(+1.56%)
Oct 04, 2022 3.270 3.270 3.110 3.200 22,253 +0.02(+0.63%)
Oct 03, 2022 3.160 3.209 2.960 3.180 57,546 +0.08(+2.58%)
Sep 30, 2022 3.060 3.155 2.990 3.100 64,164 +0.01(+0.32%)
Sep 29, 2022 2.900 3.200 2.900 3.090 58,099 +0.10(+3.34%)
Sep 28, 2022 2.870 3.080 2.769 2.990 475,257 +0.20(+7.17%)
Sep 27, 2022 2.450 2.800 2.450 2.790 58,111 +0.36(+14.81%)
Sep 26, 2022 2.450 2.490 2.420 2.430 11,552 -0.11(-4.33%)
Sep 23, 2022 2.780 2.780 2.360 2.540 58,912 +0.06(+2.42%)
Sep 22, 2022 2.350 2.500 2.350 2.480 17,566 +0.11(+4.64%)
Sep 21, 2022 2.420 2.500 2.330 2.370 61,989 -0.09(-3.66%)
Sep 20, 2022 2.560 2.576 2.450 2.460 35,544 -0.07(-2.77%)
Sep 19, 2022 2.500 2.670 2.480 2.530 79,235 +0.00(+0.00%)
Sep 16, 2022 2.500 2.560 2.340 2.530 152,507 +0.03(+1.20%)
Sep 15, 2022 2.600 2.675 2.500 2.500 57,742 -0.06(-2.34%)
Sep 14, 2022 2.960 2.960 2.530 2.560 158,987 -0.28(-9.86%)
Sep 13, 2022 2.840 2.923 2.750 2.840 42,445 -0.10(-3.40%)
Sep 12, 2022 3.000 3.000 2.850 2.940 72,730 -0.04(-1.34%)
Sep 09, 2022 2.890 3.000 2.820 2.980 37,083 +0.09(+3.11%)
Sep 08, 2022 2.910 2.990 2.760 2.890 54,248 -0.08(-2.69%)
Sep 07, 2022 3.000 3.000 2.890 2.970 32,235 -0.09(-2.94%)
Sep 06, 2022 3.230 3.260 2.870 3.060 51,908 -0.13(-4.08%)
Sep 02, 2022 3.080 3.310 3.060 3.190 37,561 +0.05(+1.59%)
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.