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

Odyssey Marine Expl (NQ: OMEX )

3.935 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2016 2.640 2.740 2.560 2.670 39,484 +0.00(+0.00%)
May 27, 2016 2.590 2.670 2.670 2.670 41,800 -0.01(-0.37%)
May 26, 2016 2.580 2.700 2.470 2.680 52,860 +0.08(+3.08%)
May 25, 2016 2.670 2.700 2.530 2.600 32,258 -0.04(-1.52%)
May 24, 2016 2.440 2.670 2.400 2.640 147,992 +0.18(+7.32%)
May 23, 2016 2.510 2.538 2.400 2.460 14,348 +0.00(+0.00%)
May 20, 2016 2.480 2.700 2.350 2.460 39,888 +0.03(+1.23%)
May 19, 2016 2.500 2.500 2.404 2.430 9,318 -0.05(-2.02%)
May 18, 2016 2.402 2.550 2.402 2.480 7,279 +0.05(+2.06%)
May 17, 2016 2.500 2.640 2.400 2.430 34,071 -0.06(-2.39%)
May 16, 2016 2.520 2.520 2.420 2.490 23,272 -0.02(-0.82%)
May 13, 2016 2.660 2.685 2.440 2.510 21,496 -0.08(-3.09%)
May 12, 2016 2.780 2.780 2.550 2.590 18,186 -0.12(-4.43%)
May 11, 2016 2.670 2.730 2.530 2.710 32,338 +0.09(+3.44%)
May 10, 2016 2.500 2.700 2.430 2.620 20,726 +0.21(+8.71%)
May 09, 2016 2.280 2.566 2.220 2.410 77,257 +0.22(+10.05%)
May 06, 2016 2.560 2.590 2.141 2.190 98,617 -0.37(-14.45%)
May 05, 2016 2.650 2.650 2.560 2.560 20,946 -0.05(-1.92%)
May 04, 2016 2.600 2.680 2.600 2.610 21,597 -0.01(-0.38%)
May 03, 2016 2.690 2.704 2.620 2.620 30,933 -0.09(-3.32%)
May 02, 2016 2.830 2.890 2.650 2.710 39,128 -0.09(-3.21%)
Apr 29, 2016 2.770 2.800 2.640 2.800 54,646 +0.06(+2.19%)
Apr 28, 2016 2.540 2.847 2.520 2.740 69,418 +0.19(+7.45%)
Apr 27, 2016 2.560 2.620 2.520 2.550 36,979 -0.03(-1.16%)
Apr 26, 2016 2.540 2.610 2.500 2.580 53,615 +0.08(+3.20%)
Apr 25, 2016 2.820 2.830 2.500 2.500 262,971 -0.31(-11.03%)
Apr 22, 2016 2.900 2.980 2.800 2.810 87,289 -0.07(-2.43%)
Apr 21, 2016 3.060 3.075 2.880 2.880 120,315 -0.18(-5.88%)
Apr 20, 2016 3.150 3.150 3.050 3.060 48,800 -0.05(-1.61%)
Apr 19, 2016 3.180 3.260 3.050 3.110 71,732 -0.07(-2.20%)
Apr 18, 2016 3.040 3.330 3.040 3.180 194,975 +0.10(+3.25%)
Apr 15, 2016 3.180 3.180 3.010 3.080 239,064 -0.09(-2.84%)
Apr 14, 2016 3.390 3.390 3.110 3.170 199,332 -0.22(-6.49%)
Apr 13, 2016 3.290 3.400 3.060 3.390 224,111 +0.14(+4.31%)
Apr 12, 2016 3.450 3.489 3.050 3.250 729,292 -0.20(-5.80%)
Apr 11, 2016 3.380 4.090 3.120 3.450 3,991,058 -4.92(-58.78%)
Apr 08, 2016 8.750 9.320 8.369 8.370 109,100 -0.31(-3.57%)
Apr 07, 2016 7.820 8.866 7.761 8.680 124,080 +0.64(+7.96%)
Apr 06, 2016 8.210 8.210 7.888 8.040 42,927 -0.26(-3.13%)
Apr 05, 2016 8.940 8.940 8.160 8.300 122,525 -0.75(-8.29%)
Apr 04, 2016 8.680 9.360 8.630 9.050 159,818 +0.81(+9.83%)
Apr 01, 2016 6.670 8.690 6.660 8.240 201,520 +1.45(+21.35%)
Mar 31, 2016 6.250 6.810 6.070 6.790 80,530 +0.49(+7.78%)
Mar 30, 2016 6.430 6.900 6.250 6.300 94,167 -0.05(-0.79%)
Mar 29, 2016 6.520 6.780 6.042 6.350 50,495 -0.05(-0.78%)
Mar 28, 2016 6.760 6.840 6.270 6.400 51,778 -0.01(-0.16%)
Mar 24, 2016 6.470 6.410 6.410 6.410 76,900 +0.15(+2.40%)
Mar 23, 2016 5.650 7.288 5.650 6.260 247,803 +0.70(+12.59%)
Mar 22, 2016 4.980 5.719 4.922 5.560 77,982 +0.38(+7.34%)
Mar 21, 2016 5.180 5.430 5.160 5.180 26,740 -0.14(-2.63%)
Mar 18, 2016 5.070 5.370 4.955 5.320 44,530 +0.31(+6.19%)
Mar 17, 2016 4.960 5.050 4.960 5.010 9,168 +0.07(+1.42%)
Mar 16, 2016 4.950 5.100 4.850 4.940 14,028 -0.01(-0.20%)
Mar 15, 2016 4.970 5.050 4.880 4.950 23,306 -0.02(-0.40%)
Mar 14, 2016 5.280 5.280 4.720 4.970 40,315 +0.04(+0.81%)
Mar 11, 2016 4.740 5.450 4.740 4.930 41,470 +0.18(+3.79%)
Mar 10, 2016 4.900 5.010 4.350 4.750 39,391 -0.21(-4.23%)
Mar 09, 2016 4.900 5.308 4.900 4.960 19,157 +0.16(+3.33%)
Mar 08, 2016 5.090 5.325 4.760 4.800 63,879 -0.51(-9.60%)
Mar 07, 2016 4.710 5.470 4.700 5.310 119,746 +0.81(+18.00%)
Mar 04, 2016 3.540 5.810 3.382 4.500 188,287 +1.09(+31.96%)
Mar 03, 2016 3.260 3.690 3.150 3.410 48,505 +0.27(+8.60%)
Mar 02, 2016 2.960 3.280 2.960 3.140 52,480 +0.09(+2.95%)
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.