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

Odyssey Marine Expl (NQ: OMEX )

4.060 +0.040 (+1.00%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 20, 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 28, 2021 6.480 6.740 6.480 6.600 21,633 +0.05(+0.76%)
May 27, 2021 6.090 6.800 6.090 6.550 76,145 +0.56(+9.35%)
May 26, 2021 5.900 6.190 5.900 5.990 20,841 -0.03(-0.50%)
May 25, 2021 5.860 6.119 5.860 6.020 34,994 +0.11(+1.86%)
May 24, 2021 6.030 6.070 5.750 5.910 30,539 -0.15(-2.48%)
May 21, 2021 6.220 6.220 6.010 6.060 18,261 -0.20(-3.19%)
May 20, 2021 6.140 6.330 6.140 6.260 11,164 -0.07(-1.11%)
May 19, 2021 6.020 6.330 5.950 6.330 27,512 +0.08(+1.28%)
May 18, 2021 6.440 6.480 5.900 6.250 62,693 +0.01(+0.16%)
May 17, 2021 6.050 6.390 6.030 6.240 5,727 +0.02(+0.32%)
May 14, 2021 6.140 6.410 6.060 6.220 12,931 +0.19(+3.15%)
May 13, 2021 6.130 6.150 5.910 6.030 8,554 -0.02(-0.33%)
May 12, 2021 6.030 6.140 5.910 6.050 16,161 -0.12(-1.94%)
May 11, 2021 6.120 6.355 6.060 6.170 13,784 -0.01(-0.16%)
May 10, 2021 6.310 6.520 6.130 6.180 26,188 -0.01(-0.16%)
May 07, 2021 6.060 6.290 6.060 6.190 5,449 +0.12(+1.98%)
May 06, 2021 5.970 6.540 5.720 6.070 29,956 +0.01(+0.17%)
May 05, 2021 6.245 6.245 5.995 6.060 19,571 +0.06(+1.00%)
May 04, 2021 6.100 6.450 6.000 6.000 19,146 -0.08(-1.32%)
May 03, 2021 6.110 6.375 6.000 6.080 70,645 -0.41(-6.32%)
Apr 30, 2021 6.500 6.590 6.220 6.490 36,400 +0.19(+3.02%)
Apr 29, 2021 6.310 6.485 6.250 6.300 22,827 +0.02(+0.32%)
Apr 28, 2021 6.380 6.420 6.280 6.280 26,891 -0.12(-1.88%)
Apr 27, 2021 6.280 6.420 6.220 6.400 12,469 -0.03(-0.47%)
Apr 26, 2021 6.500 6.590 6.350 6.430 7,239 -0.08(-1.23%)
Apr 23, 2021 6.600 6.648 6.335 6.510 17,900 -0.02(-0.31%)
Apr 22, 2021 6.700 6.740 6.500 6.530 6,198 +0.03(+0.46%)
Apr 21, 2021 6.500 6.660 6.420 6.500 37,686 -0.04(-0.61%)
Apr 20, 2021 6.350 6.850 6.340 6.540 47,462 +0.20(+3.15%)
Apr 19, 2021 6.330 6.440 6.110 6.340 27,212 -0.06(-0.94%)
Apr 16, 2021 6.550 6.550 6.350 6.400 17,900 -0.15(-2.29%)
Apr 15, 2021 6.760 6.820 6.550 6.550 24,941 -0.24(-3.53%)
Apr 14, 2021 6.820 6.860 6.550 6.790 26,694 -0.07(-1.02%)
Apr 13, 2021 7.000 7.150 6.850 6.860 15,733 -0.28(-3.92%)
Apr 12, 2021 7.190 7.190 6.902 7.140 30,891 -0.04(-0.56%)
Apr 09, 2021 7.120 7.200 7.020 7.180 21,300 +0.08(+1.13%)
Apr 08, 2021 7.140 7.200 7.050 7.100 13,607 +0.02(+0.28%)
Apr 07, 2021 7.030 7.120 6.980 7.080 22,421 +0.07(+1.00%)
Apr 06, 2021 7.070 7.090 7.000 7.010 12,255 -0.01(-0.14%)
Apr 05, 2021 6.840 7.100 6.800 7.020 40,115 +0.16(+2.33%)
Apr 01, 2021 6.750 7.080 6.750 6.860 28,300 +0.18(+2.69%)
Mar 31, 2021 6.820 6.940 6.610 6.680 66,171 -0.22(-3.19%)
Mar 30, 2021 6.550 6.940 6.400 6.900 32,976 +0.55(+8.66%)
Mar 29, 2021 6.720 6.750 6.350 6.350 58,244 -0.32(-4.80%)
Mar 26, 2021 6.760 6.850 6.500 6.670 46,800 +0.01(+0.15%)
Mar 25, 2021 6.680 6.730 6.411 6.660 13,409 +0.02(+0.30%)
Mar 24, 2021 6.980 7.030 6.560 6.640 29,708 -0.43(-6.08%)
Mar 23, 2021 7.050 7.076 6.750 7.070 32,936 +0.03(+0.43%)
Mar 22, 2021 7.100 7.100 6.880 7.040 12,302 +0.02(+0.28%)
Mar 19, 2021 6.660 7.070 6.660 7.020 37,500 +0.36(+5.41%)
Mar 18, 2021 6.860 6.880 6.420 6.660 66,326 -0.20(-2.92%)
Mar 17, 2021 7.010 7.010 6.700 6.860 38,021 -0.26(-3.72%)
Mar 16, 2021 7.200 7.200 6.800 7.125 41,842 -0.08(-1.04%)
Mar 15, 2021 7.070 7.240 6.926 7.200 43,402 +0.15(+2.13%)
Mar 12, 2021 7.090 7.090 6.910 7.050 12,800 +0.00(+0.00%)
Mar 11, 2021 6.820 7.080 6.786 7.050 35,751 +0.29(+4.29%)
Mar 10, 2021 6.840 6.950 6.600 6.760 30,385 +0.01(+0.15%)
Mar 09, 2021 6.850 7.080 6.750 6.750 27,398 -0.34(-4.80%)
Mar 08, 2021 7.090 7.090 6.840 7.090 20,684 +0.06(+0.85%)
Mar 05, 2021 6.866 7.105 6.570 7.030 44,300 +0.12(+1.74%)
Mar 04, 2021 6.950 7.210 6.410 6.910 66,601 -0.24(-3.36%)
Mar 03, 2021 7.150 7.360 6.940 7.150 23,602 -0.13(-1.79%)
Mar 02, 2021 7.380 7.410 7.125 7.280 11,948 -0.04(-0.55%)
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.