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 (%)
Aug 30, 2019 4.350 4.640 4.170 4.600 13,100 +0.11(+2.45%)
Aug 29, 2019 4.450 4.540 4.300 4.490 13,523 -0.09(-1.97%)
Aug 28, 2019 4.720 4.720 4.410 4.580 15,051 +0.12(+2.69%)
Aug 27, 2019 4.410 4.680 4.000 4.460 54,335 -0.04(-0.89%)
Aug 26, 2019 4.520 4.640 4.410 4.500 13,591 +0.06(+1.35%)
Aug 23, 2019 4.640 4.730 4.300 4.440 23,500 -0.15(-3.27%)
Aug 22, 2019 4.670 4.949 4.580 4.590 17,783 -0.05(-1.08%)
Aug 21, 2019 4.620 4.710 4.520 4.640 8,505 +0.00(+0.00%)
Aug 20, 2019 4.220 4.640 4.220 4.640 13,992 +0.46(+11.00%)
Aug 19, 2019 4.200 4.550 4.180 4.180 19,751 -0.04(-0.95%)
Aug 16, 2019 4.260 4.260 4.079 4.220 13,600 -0.08(-1.86%)
Aug 15, 2019 4.000 4.327 4.000 4.300 19,352 +0.42(+10.82%)
Aug 14, 2019 4.170 4.510 3.880 3.880 28,900 -0.28(-6.73%)
Aug 13, 2019 4.690 4.690 4.157 4.160 29,934 -0.04(-0.95%)
Aug 12, 2019 4.800 4.800 4.200 4.200 13,791 -0.75(-15.15%)
Aug 09, 2019 4.950 4.970 4.700 4.950 8,500 +0.01(+0.20%)
Aug 08, 2019 4.850 4.970 4.800 4.940 10,098 +0.02(+0.41%)
Aug 07, 2019 4.990 4.990 4.816 4.920 7,877 +0.01(+0.20%)
Aug 06, 2019 4.980 5.000 4.770 4.910 19,924 +0.16(+3.37%)
Aug 05, 2019 4.960 5.000 4.610 4.750 6,837 -0.20(-4.04%)
Aug 02, 2019 5.068 5.137 4.870 4.950 8,200 +0.05(+1.02%)
Aug 01, 2019 5.110 5.160 4.850 4.900 12,143 -0.12(-2.39%)
Jul 31, 2019 5.320 5.320 4.970 5.020 14,785 +0.00(+0.00%)
Jul 30, 2019 4.950 5.260 4.950 5.020 7,347 +0.06(+1.21%)
Jul 29, 2019 4.930 5.160 4.890 4.960 15,530 +0.05(+1.02%)
Jul 26, 2019 4.970 5.450 4.800 4.910 28,500 -0.01(-0.20%)
Jul 25, 2019 4.940 5.199 4.870 4.920 5,091 +0.09(+1.86%)
Jul 24, 2019 5.310 5.325 4.830 4.830 5,405 -0.22(-4.36%)
Jul 23, 2019 5.150 5.240 4.860 5.050 19,982 -0.20(-3.81%)
Jul 22, 2019 5.450 5.450 5.050 5.250 27,335 -0.15(-2.78%)
Jul 19, 2019 5.530 5.590 5.360 5.400 2,400 -0.10(-1.82%)
Jul 18, 2019 5.620 5.880 5.350 5.500 9,073 -0.10(-1.79%)
Jul 17, 2019 5.690 5.775 5.500 5.600 9,783 -0.01(-0.14%)
Jul 16, 2019 5.570 5.762 5.450 5.608 10,262 +0.12(+2.15%)
Jul 15, 2019 5.650 5.705 5.397 5.490 9,291 -0.12(-2.14%)
Jul 12, 2019 5.600 5.860 5.600 5.610 5,100 +0.06(+1.08%)
Jul 11, 2019 5.530 5.870 5.530 5.550 4,534 -0.03(-0.54%)
Jul 10, 2019 5.640 5.950 5.210 5.580 8,410 -0.06(-1.06%)
Jul 09, 2019 5.850 5.850 5.640 5.640 11,799 -0.34(-5.69%)
Jul 08, 2019 5.650 6.200 5.650 5.980 10,008 +0.23(+4.00%)
Jul 05, 2019 5.740 5.750 5.550 5.750 5,300 +0.03(+0.52%)
Jul 03, 2019 5.640 5.732 5.600 5.720 4,300 -0.06(-1.04%)
Jul 02, 2019 5.790 5.911 5.730 5.780 8,883 +0.05(+0.87%)
Jul 01, 2019 5.900 5.930 5.660 5.730 8,784 -0.07(-1.21%)
Jun 28, 2019 5.820 5.830 5.350 5.800 12,900 -0.02(-0.34%)
Jun 27, 2019 6.070 6.330 5.630 5.820 20,706 -0.03(-0.51%)
Jun 26, 2019 5.460 6.000 5.364 5.850 35,082 +0.51(+9.55%)
Jun 25, 2019 4.770 5.350 4.770 5.340 52,157 +0.67(+14.35%)
Jun 24, 2019 5.020 5.137 4.650 4.670 40,299 -0.21(-4.30%)
Jun 21, 2019 4.690 4.880 4.540 4.880 9,900 +0.20(+4.27%)
Jun 20, 2019 4.683 4.683 4.540 4.680 7,491 +0.03(+0.65%)
Jun 19, 2019 4.590 4.690 4.500 4.650 3,466 -0.10(-2.11%)
Jun 18, 2019 4.600 4.840 4.550 4.750 19,096 +0.22(+4.86%)
Jun 17, 2019 4.450 4.590 4.310 4.530 12,750 +0.05(+1.12%)
Jun 14, 2019 4.200 4.480 4.140 4.480 9,100 +0.26(+6.16%)
Jun 13, 2019 4.200 4.440 4.190 4.220 21,402 +0.02(+0.58%)
Jun 12, 2019 3.910 4.200 3.880 4.196 21,672 +0.30(+7.58%)
Jun 11, 2019 3.920 3.990 3.810 3.900 16,916 +0.04(+1.04%)
Jun 10, 2019 4.050 4.050 3.831 3.860 14,593 -0.08(-2.03%)
Jun 07, 2019 3.750 3.950 3.700 3.940 12,100 +0.15(+3.96%)
Jun 06, 2019 3.900 3.931 3.630 3.790 15,817 -0.08(-2.07%)
Jun 05, 2019 4.130 4.130 3.678 3.870 50,752 -0.18(-4.44%)
Jun 04, 2019 4.110 4.231 4.050 4.050 6,469 -0.05(-1.22%)
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.