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 (%)
Jul 29, 2016 3.040 3.090 2.950 2.950 41,235 -0.08(-2.80%)
Jul 28, 2016 2.870 3.290 2.785 3.035 244,752 +0.12(+3.94%)
Jul 27, 2016 2.810 2.989 2.750 2.920 37,029 +0.11(+3.91%)
Jul 26, 2016 2.830 2.856 2.690 2.810 25,630 -0.02(-0.71%)
Jul 25, 2016 2.930 2.960 2.800 2.830 29,257 -0.03(-1.05%)
Jul 22, 2016 2.860 2.910 2.850 2.860 24,302 -0.06(-2.05%)
Jul 21, 2016 3.010 3.300 2.860 2.920 82,744 -0.18(-5.81%)
Jul 20, 2016 2.910 3.350 2.841 3.100 337,482 +0.23(+8.01%)
Jul 19, 2016 2.800 3.000 2.710 2.870 60,638 +0.07(+2.50%)
Jul 18, 2016 3.150 3.184 2.800 2.800 224,991 -0.25(-8.20%)
Jul 15, 2016 2.680 3.230 2.557 3.050 235,623 +0.36(+13.38%)
Jul 14, 2016 2.217 2.700 2.217 2.690 158,742 +0.41(+17.98%)
Jul 13, 2016 2.270 2.290 2.240 2.280 9,204 +0.00(+0.00%)
Jul 12, 2016 2.240 2.300 2.220 2.280 11,957 +0.08(+3.64%)
Jul 11, 2016 2.220 2.250 2.200 2.200 13,898 -0.04(-1.79%)
Jul 08, 2016 2.150 2.270 2.120 2.240 49,715 +0.12(+5.66%)
Jul 07, 2016 2.150 2.150 2.100 2.120 11,355 +0.10(+4.95%)
Jul 05, 2016 2.060 2.130 2.010 2.020 10,494 -0.08(-3.81%)
Jul 01, 2016 2.059 2.100 2.100 2.100 9,600 +0.08(+3.96%)
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%)
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.