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 +0.060 (+1.52%)
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 (%)
May 31, 2022 3.960 4.010 3.500 3.810 165,127 -0.15(-3.79%)
May 27, 2022 4.500 4.630 3.750 3.960 208,658 -0.36(-8.33%)
May 26, 2022 4.460 4.600 4.260 4.320 62,783 -0.17(-3.79%)
May 25, 2022 4.120 4.540 4.120 4.490 45,085 +0.04(+0.90%)
May 24, 2022 4.500 4.510 4.384 4.450 14,277 +0.00(+0.00%)
May 23, 2022 4.600 4.880 4.290 4.450 60,276 -0.21(-4.51%)
May 20, 2022 4.854 4.855 4.641 4.660 22,741 -0.32(-6.43%)
May 19, 2022 5.600 5.600 4.860 4.980 53,607 -0.44(-8.12%)
May 18, 2022 5.380 5.650 5.380 5.420 9,624 -0.20(-3.56%)
May 17, 2022 5.350 5.740 5.350 5.620 7,071 +0.16(+2.93%)
May 16, 2022 5.730 5.750 5.460 5.460 6,649 -0.25(-4.38%)
May 13, 2022 5.310 5.750 5.310 5.710 25,781 +0.35(+6.53%)
May 12, 2022 5.150 5.600 5.150 5.360 24,508 +0.21(+4.08%)
May 11, 2022 5.830 5.830 5.150 5.150 33,833 -0.40(-7.21%)
May 10, 2022 5.720 5.939 5.350 5.550 16,187 -0.16(-2.81%)
May 09, 2022 5.410 5.728 5.410 5.711 9,355 +0.18(+3.27%)
May 06, 2022 5.920 6.070 5.410 5.530 26,459 -0.52(-8.60%)
May 05, 2022 5.960 6.080 5.900 6.050 2,629 +0.04(+0.67%)
May 04, 2022 5.860 6.120 5.760 6.010 27,649 +0.09(+1.52%)
May 03, 2022 5.950 6.071 5.721 5.920 24,837 -0.11(-1.82%)
May 02, 2022 6.230 6.250 5.686 6.030 39,926 +0.09(+1.52%)
Apr 29, 2022 5.380 5.950 5.340 5.940 53,423 +0.59(+11.03%)
Apr 28, 2022 5.320 5.388 5.121 5.350 10,186 +0.02(+0.47%)
Apr 27, 2022 5.410 5.410 5.190 5.325 15,517 -0.06(-1.21%)
Apr 26, 2022 5.310 5.420 5.210 5.390 45,235 +0.14(+2.67%)
Apr 25, 2022 5.320 5.360 5.150 5.250 30,361 -0.14(-2.60%)
Apr 22, 2022 5.830 5.840 5.250 5.390 39,149 -0.17(-3.06%)
Apr 21, 2022 5.600 5.935 5.545 5.560 22,992 -0.13(-2.28%)
Apr 20, 2022 6.730 6.900 5.520 5.690 113,603 -0.94(-14.18%)
Apr 19, 2022 6.530 6.740 6.530 6.630 3,374 +0.04(+0.61%)
Apr 18, 2022 6.800 6.800 6.520 6.590 8,040 +0.09(+1.38%)
Apr 14, 2022 6.800 6.800 6.479 6.500 14,816 -0.20(-2.99%)
Apr 13, 2022 6.700 6.700 6.380 6.700 28,599 +0.10(+1.52%)
Apr 12, 2022 6.900 6.900 6.520 6.600 30,884 -0.20(-2.94%)
Apr 11, 2022 7.000 7.000 6.710 6.800 17,738 -0.19(-2.72%)
Apr 08, 2022 6.960 7.000 6.900 6.990 27,582 +0.04(+0.50%)
Apr 07, 2022 7.000 7.000 6.820 6.955 12,106 -0.01(-0.22%)
Apr 06, 2022 7.000 7.000 6.730 6.970 17,046 -0.15(-2.11%)
Apr 05, 2022 6.970 7.155 6.766 7.120 277,555 +0.27(+3.94%)
Apr 04, 2022 6.880 6.890 6.500 6.850 29,453 +0.49(+7.70%)
Apr 01, 2022 6.820 7.000 6.360 6.360 49,200 -0.30(-4.50%)
Mar 31, 2022 6.550 6.810 6.410 6.660 19,088 +0.02(+0.30%)
Mar 30, 2022 7.200 7.200 6.600 6.640 26,217 -0.35(-5.01%)
Mar 29, 2022 7.000 7.390 6.800 6.990 58,812 +0.19(+2.79%)
Mar 28, 2022 6.990 6.990 6.450 6.800 21,207 +0.20(+3.03%)
Mar 25, 2022 6.000 6.600 5.990 6.600 67,581 +0.72(+12.34%)
Mar 24, 2022 5.880 5.980 5.875 5.875 709 -0.04(-0.76%)
Mar 23, 2022 5.934 6.000 5.875 5.920 5,434 -0.07(-1.17%)
Mar 22, 2022 5.970 6.200 5.920 5.990 7,217 +0.00(+0.00%)
Mar 21, 2022 6.000 6.160 5.900 5.990 29,210 +0.00(+0.00%)
Mar 18, 2022 5.940 6.040 5.900 5.990 91,972 +0.05(+0.84%)
Mar 17, 2022 5.940 5.960 5.895 5.940 5,977 +0.05(+0.85%)
Mar 16, 2022 5.850 6.000 5.850 5.890 5,420 +0.04(+0.68%)
Mar 15, 2022 5.690 5.980 5.690 5.850 6,597 +0.13(+2.27%)
Mar 14, 2022 6.000 6.110 5.720 5.720 19,492 -0.39(-6.38%)
Mar 11, 2022 5.910 6.150 5.908 6.110 27,128 +0.12(+2.00%)
Mar 10, 2022 5.940 6.240 5.870 5.990 50,607 +0.06(+1.01%)
Mar 09, 2022 5.550 6.010 5.550 5.930 14,928 -0.05(-0.84%)
Mar 08, 2022 5.780 6.122 5.490 5.980 55,619 -0.08(-1.32%)
Mar 07, 2022 5.990 6.315 5.890 6.060 30,785 +0.09(+1.51%)
Mar 04, 2022 5.980 5.980 5.884 5.970 14,625 +0.09(+1.53%)
Mar 03, 2022 5.970 5.974 5.771 5.880 5,132 +0.00(+0.00%)
Mar 02, 2022 5.960 5.990 5.710 5.880 14,359 -0.09(-1.51%)
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.