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

Odyssey Marine Expl (NQ: OMEX )

3.896 -0.034 (-0.87%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 24, 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 (%)
Jun 30, 2016 2.120 2.120 1.970 2.020 33,375 -0.08(-3.81%)
Jun 29, 2016 2.040 2.200 2.040 2.100 27,785 +0.09(+4.48%)
Jun 28, 2016 2.050 2.320 2.000 2.010 48,095 +0.01(+0.50%)
Jun 27, 2016 1.910 2.090 1.890 2.000 111,676 -0.06(-2.91%)
Jun 24, 2016 2.260 2.400 2.010 2.060 55,541 -0.19(-8.44%)
Jun 23, 2016 2.240 2.350 2.062 2.250 48,441 +0.00(+0.00%)
Jun 22, 2016 2.330 2.330 2.030 2.250 93,421 -0.05(-2.17%)
Jun 21, 2016 2.290 2.505 2.250 2.300 51,547 +0.07(+3.14%)
Jun 20, 2016 2.140 2.390 2.010 2.230 68,599 +0.13(+6.19%)
Jun 17, 2016 2.030 2.110 1.900 2.100 92,495 +0.10(+5.00%)
Jun 16, 2016 1.880 2.064 1.880 2.000 28,643 +0.15(+8.11%)
Jun 15, 2016 2.010 2.110 1.850 1.850 86,935 -0.18(-8.87%)
Jun 14, 2016 2.050 2.100 2.020 2.030 100,670 -0.06(-2.87%)
Jun 13, 2016 2.120 2.190 2.050 2.090 36,885 -0.07(-3.24%)
Jun 10, 2016 2.140 2.210 2.140 2.160 30,583 -0.07(-3.14%)
Jun 09, 2016 2.260 2.310 2.150 2.230 33,950 -0.08(-3.46%)
Jun 08, 2016 2.360 2.490 2.200 2.310 51,078 -0.08(-3.35%)
Jun 07, 2016 2.490 2.490 2.380 2.390 38,986 -0.06(-2.45%)
Jun 06, 2016 2.530 2.590 2.400 2.450 39,312 -0.11(-4.30%)
Jun 03, 2016 2.500 2.600 2.450 2.560 41,382 +0.04(+1.59%)
Jun 02, 2016 2.530 2.642 2.500 2.520 33,859 -0.04(-1.56%)
Jun 01, 2016 2.623 2.630 2.460 2.560 22,005 -0.11(-4.12%)
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%)
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.