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

Odyssey Marine Expl (NQ: OMEX )

3.530 -0.110 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 3.980 3.980 3.765 3.940 23,857 +0.02(+0.51%)
Mar 30, 2017 3.770 4.000 3.750 3.920 33,283 -0.07(-1.75%)
Mar 29, 2017 4.030 4.030 3.780 3.990 6,795 +0.11(+2.84%)
Mar 28, 2017 3.650 4.106 3.650 3.880 47,696 +0.30(+8.38%)
Mar 27, 2017 3.510 3.630 3.510 3.580 12,049 +0.17(+4.99%)
Mar 24, 2017 3.330 3.500 3.330 3.410 10,970 +0.01(+0.32%)
Mar 23, 2017 3.410 3.410 3.320 3.399 25,856 -0.04(-1.16%)
Mar 22, 2017 3.520 3.555 3.330 3.439 63,276 -0.11(-3.12%)
Mar 21, 2017 3.640 3.800 3.515 3.550 14,264 -0.13(-3.53%)
Mar 20, 2017 3.760 3.800 3.600 3.680 13,639 -0.05(-1.34%)
Mar 17, 2017 3.900 3.940 3.665 3.730 27,078 -0.10(-2.61%)
Mar 16, 2017 3.690 3.870 3.650 3.830 19,429 +0.14(+3.79%)
Mar 15, 2017 3.670 3.740 3.585 3.690 9,414 -0.03(-0.81%)
Mar 14, 2017 3.710 3.890 3.640 3.720 33,965 +0.02(+0.54%)
Mar 13, 2017 3.420 4.114 3.317 3.700 66,987 +0.26(+7.56%)
Mar 10, 2017 3.410 3.732 3.391 3.440 74,031 +0.04(+1.18%)
Mar 09, 2017 3.340 3.570 3.260 3.400 62,532 +0.05(+1.49%)
Mar 08, 2017 3.480 3.480 3.250 3.350 40,250 +0.09(+2.76%)
Mar 07, 2017 3.580 3.697 3.255 3.260 57,955 -0.35(-9.70%)
Mar 06, 2017 4.011 4.011 3.600 3.610 50,569 -0.32(-8.14%)
Mar 03, 2017 4.060 4.160 3.920 3.930 20,074 -0.19(-4.61%)
Mar 02, 2017 4.031 4.170 4.000 4.120 18,462 +0.08(+1.98%)
Mar 01, 2017 4.100 4.200 3.960 4.040 34,143 -0.03(-0.74%)
Feb 28, 2017 4.170 4.200 4.040 4.070 26,230 -0.12(-2.86%)
Feb 27, 2017 4.050 4.300 4.050 4.190 48,589 +0.09(+2.20%)
Feb 24, 2017 4.000 4.200 4.000 4.100 27,047 +0.10(+2.50%)
Feb 23, 2017 3.940 4.100 3.930 4.000 60,372 -0.06(-1.48%)
Feb 22, 2017 4.080 4.183 4.000 4.060 12,907 -0.06(-1.46%)
Feb 21, 2017 4.000 4.150 3.990 4.120 36,179 -0.05(-1.20%)
Feb 17, 2017 4.170 4.170 4.170 0 +0.02(+0.48%)
Feb 16, 2017 4.175 4.233 4.010 4.150 11,277 +0.16(+4.01%)
Feb 15, 2017 4.380 4.380 3.980 3.990 37,630 -0.21(-5.11%)
Feb 14, 2017 4.230 4.370 4.000 4.205 33,986 -0.05(-1.29%)
Feb 13, 2017 4.370 4.530 4.220 4.260 28,416 -0.05(-1.16%)
Feb 10, 2017 4.340 4.600 4.210 4.310 34,442 -0.02(-0.46%)
Feb 09, 2017 4.220 4.520 4.220 4.330 28,383 -0.12(-2.70%)
Feb 08, 2017 4.630 4.630 4.224 4.450 14,231 +0.06(+1.37%)
Feb 07, 2017 4.860 4.905 4.360 4.390 47,142 -0.43(-8.92%)
Feb 06, 2017 4.850 5.065 4.820 4.820 30,759 -0.02(-0.41%)
Feb 03, 2017 5.180 5.220 4.820 4.840 68,952 -0.38(-7.28%)
Feb 02, 2017 5.255 5.480 5.110 5.220 28,028 -0.09(-1.69%)
Feb 01, 2017 5.428 5.480 4.868 5.310 45,276 -0.09(-1.67%)
Jan 31, 2017 5.590 5.590 5.390 5.400 47,867 -0.16(-2.88%)
Jan 30, 2017 5.550 5.640 5.450 5.560 80,566 -0.03(-0.54%)
Jan 27, 2017 5.650 5.650 5.240 5.590 62,548 -0.08(-1.41%)
Jan 26, 2017 5.420 5.790 5.060 5.670 122,823 +0.32(+5.98%)
Jan 25, 2017 5.000 5.480 5.000 5.350 72,372 +0.44(+8.96%)
Jan 24, 2017 4.970 5.040 4.900 4.910 5,753 -0.04(-0.81%)
Jan 23, 2017 5.116 5.116 4.940 4.950 15,370 +0.02(+0.41%)
Jan 20, 2017 4.945 5.000 4.855 4.930 11,986 -0.08(-1.60%)
Jan 19, 2017 5.250 5.250 4.617 5.010 52,268 -0.23(-4.39%)
Jan 18, 2017 5.380 5.380 5.110 5.240 24,423 -0.10(-1.87%)
Jan 17, 2017 4.910 5.479 4.910 5.340 54,065 +0.27(+5.33%)
Jan 13, 2017 5.070 5.070 5.070 0 +0.50(+10.92%)
Jan 12, 2017 4.065 4.600 4.065 4.571 55,685 +0.42(+10.14%)
Jan 11, 2017 4.100 4.270 3.880 4.150 49,656 +0.18(+4.51%)
Jan 10, 2017 3.820 4.280 3.820 3.971 118,462 +0.05(+1.17%)
Jan 09, 2017 3.789 3.980 3.650 3.925 114,922 +0.21(+5.80%)
Jan 06, 2017 3.745 3.760 3.600 3.710 22,226 +0.08(+2.20%)
Jan 05, 2017 3.770 3.775 3.590 3.630 17,921 -0.15(-3.97%)
Jan 04, 2017 3.460 3.800 3.450 3.780 35,792 +0.33(+9.57%)
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.