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

Odyssey Marine Expl (NQ: OMEX )

3.890 -0.040 (-1.02%)
Streaming Delayed Price Updated: 2:29 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 (%)
Jul 31, 2018 6.930 7.150 6.630 6.960 31,748 -0.12(-1.69%)
Jul 30, 2018 7.230 7.333 6.860 7.080 27,248 -0.23(-3.15%)
Jul 27, 2018 7.380 7.430 7.110 7.310 11,900 -0.17(-2.27%)
Jul 26, 2018 7.220 7.480 7.220 7.480 10,945 +0.08(+1.08%)
Jul 25, 2018 7.380 7.400 7.130 7.400 12,713 +0.08(+1.09%)
Jul 24, 2018 7.570 7.570 7.140 7.320 30,484 -0.18(-2.40%)
Jul 23, 2018 7.500 7.535 7.311 7.500 10,620 +0.00(+0.00%)
Jul 20, 2018 7.510 7.600 7.380 7.500 13,030 -0.14(-1.83%)
Jul 19, 2018 7.824 8.090 7.620 7.640 20,116 -0.26(-3.29%)
Jul 18, 2018 7.940 7.952 7.600 7.900 15,858 +0.01(+0.13%)
Jul 17, 2018 7.880 7.935 7.511 7.890 17,006 -0.09(-1.13%)
Jul 16, 2018 7.540 7.980 7.400 7.980 14,975 +0.47(+6.26%)
Jul 13, 2018 7.670 7.670 7.400 7.510 12,149 -0.05(-0.66%)
Jul 12, 2018 7.650 7.700 7.300 7.560 7,704 -0.08(-1.05%)
Jul 11, 2018 7.410 7.650 7.400 7.640 9,481 +0.23(+3.10%)
Jul 10, 2018 7.890 7.890 7.320 7.410 9,719 -0.33(-4.26%)
Jul 09, 2018 7.530 7.880 7.530 7.740 11,549 +0.19(+2.52%)
Jul 06, 2018 7.520 7.760 7.500 7.550 34,452 -0.10(-1.31%)
Jul 05, 2018 8.000 8.020 7.500 7.650 61,296 -0.35(-4.37%)
Jul 03, 2018 8.000 8.000 8.000 0 -0.09(-1.11%)
Jul 02, 2018 8.290 8.290 8.050 8.090 11,713 -0.20(-2.41%)
Jun 29, 2018 8.240 8.400 7.980 8.290 10,009 -0.07(-0.84%)
Jun 28, 2018 8.310 8.360 7.980 8.360 13,552 -0.02(-0.24%)
Jun 27, 2018 8.380 8.417 8.032 8.380 28,565 -0.06(-0.71%)
Jun 26, 2018 8.410 8.480 8.260 8.440 3,605 -0.01(-0.12%)
Jun 25, 2018 8.700 8.750 8.350 8.450 25,534 -0.23(-2.65%)
Jun 22, 2018 8.940 9.050 8.410 8.680 54,925 -0.27(-3.02%)
Jun 21, 2018 8.930 9.210 8.755 8.950 75,079 +0.01(+0.11%)
Jun 20, 2018 8.940 9.030 8.840 8.940 19,116 -0.04(-0.45%)
Jun 19, 2018 8.810 9.129 8.650 8.980 35,387 +0.02(+0.22%)
Jun 18, 2018 8.980 9.189 8.840 8.960 69,136 +0.00(+0.00%)
Jun 15, 2018 8.980 8.940 8.960 31,626 +0.02(+0.22%)
Jun 14, 2018 8.940 9.000 8.800 8.940 40,450 -0.05(-0.56%)
Jun 13, 2018 8.777 9.120 8.777 8.990 15,461 -0.01(-0.11%)
Jun 12, 2018 9.050 9.230 8.990 9.000 14,728 +0.00(+0.00%)
Jun 11, 2018 9.128 9.222 8.850 9.000 42,057 -0.06(-0.66%)
Jun 08, 2018 8.650 9.160 8.650 9.060 26,856 +0.49(+5.72%)
Jun 07, 2018 9.170 9.480 8.570 8.570 58,333 -0.58(-6.34%)
Jun 06, 2018 9.350 9.490 9.023 9.150 12,205 -0.13(-1.40%)
Jun 05, 2018 8.871 9.500 8.871 9.280 41,793 +0.45(+5.10%)
Jun 04, 2018 9.090 9.090 8.560 8.830 35,805 -0.15(-1.67%)
Jun 01, 2018 9.020 9.135 8.870 8.980 37,887 -0.10(-1.10%)
May 31, 2018 9.100 9.260 8.902 9.080 32,551 +0.07(+0.78%)
May 30, 2018 9.120 9.596 9.000 9.010 61,695 -0.15(-1.64%)
May 29, 2018 8.950 9.615 8.857 9.160 89,035 +0.25(+2.81%)
May 25, 2018 8.910 8.910 8.910 0 +0.18(+2.11%)
May 24, 2018 8.230 8.790 7.961 8.726 28,191 +0.51(+6.15%)
May 23, 2018 8.480 8.540 7.745 8.220 27,273 -0.25(-2.95%)
May 22, 2018 8.440 9.850 8.330 8.470 103,785 -0.03(-0.35%)
May 21, 2018 7.800 8.638 7.800 8.500 74,327 +0.66(+8.42%)
May 18, 2018 7.640 7.990 7.460 7.840 14,945 +0.14(+1.82%)
May 17, 2018 7.810 7.860 7.570 7.700 7,288 +0.00(+0.00%)
May 16, 2018 7.310 7.870 7.110 7.700 32,341 +0.39(+5.34%)
May 15, 2018 7.010 7.480 6.990 7.310 21,612 +0.36(+5.18%)
May 14, 2018 7.000 7.079 6.811 6.950 21,920 -0.14(-1.97%)
May 11, 2018 7.100 7.195 7.010 7.090 26,582 -0.05(-0.70%)
May 10, 2018 7.460 7.497 6.660 7.140 147,711 -0.27(-3.58%)
May 09, 2018 7.880 8.010 7.350 7.405 70,655 -0.50(-6.38%)
May 08, 2018 8.010 8.140 7.910 7.910 12,974 -0.17(-2.10%)
May 07, 2018 8.090 8.158 7.960 8.080 14,641 +0.07(+0.87%)
May 04, 2018 7.950 8.050 7.860 8.010 29,919 +0.09(+1.14%)
May 03, 2018 8.250 8.400 7.900 7.920 32,522 -0.33(-4.00%)
May 02, 2018 8.010 8.350 7.810 8.250 46,504 +0.23(+2.87%)
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.