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

Odyssey Marine Expl (NQ: OMEX )

4.010 +0.060 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2021 5.490 5.600 5.400 5.550 27,710 +0.06(+1.09%)
Aug 30, 2021 5.450 5.590 5.430 5.490 20,668 +0.05(+0.92%)
Aug 27, 2021 5.610 5.650 5.440 5.440 8,988 -0.24(-4.23%)
Aug 26, 2021 5.690 5.810 5.410 5.680 24,219 +0.03(+0.53%)
Aug 25, 2021 5.550 5.840 5.550 5.650 16,281 -0.11(-1.99%)
Aug 24, 2021 5.800 6.069 5.745 5.765 10,506 -0.04(-0.60%)
Aug 23, 2021 5.710 6.000 5.610 5.800 29,110 +0.01(+0.18%)
Aug 20, 2021 5.680 5.970 5.680 5.790 22,644 -0.00(-0.00%)
Aug 19, 2021 5.850 5.870 5.625 5.790 5,750 -0.15(-2.53%)
Aug 18, 2021 5.800 6.136 5.650 5.940 19,371 +0.09(+1.54%)
Aug 17, 2021 6.100 6.100 5.400 5.850 18,354 -0.18(-2.99%)
Aug 16, 2021 6.400 6.400 6.016 6.030 6,204 -0.37(-5.78%)
Aug 13, 2021 6.560 6.610 6.300 6.400 10,582 -0.19(-2.88%)
Aug 12, 2021 6.280 6.635 6.270 6.590 26,960 +0.36(+5.78%)
Aug 11, 2021 5.800 6.290 5.730 6.230 25,125 +0.68(+12.25%)
Aug 10, 2021 5.670 5.710 5.550 5.550 7,548 +0.02(+0.36%)
Aug 09, 2021 5.590 5.590 5.410 5.530 7,693 +0.04(+0.73%)
Aug 06, 2021 5.350 5.536 5.350 5.490 7,921 +0.05(+0.92%)
Aug 05, 2021 5.370 5.540 5.370 5.440 3,431 -0.11(-1.98%)
Aug 04, 2021 5.680 5.705 5.500 5.550 5,801 -0.08(-1.42%)
Aug 03, 2021 5.580 5.780 5.501 5.630 5,481 -0.10(-1.75%)
Aug 02, 2021 5.750 5.844 5.380 5.730 18,407 -0.17(-2.88%)
Jul 30, 2021 5.200 5.950 5.200 5.900 26,066 +0.34(+6.12%)
Jul 29, 2021 5.250 5.570 5.250 5.560 6,746 +0.12(+2.21%)
Jul 28, 2021 5.370 5.460 5.160 5.440 5,974 +0.15(+2.84%)
Jul 27, 2021 5.330 5.480 5.290 5.290 4,120 -0.11(-2.04%)
Jul 26, 2021 5.400 5.420 5.360 5.400 3,592 -0.08(-1.46%)
Jul 23, 2021 5.490 5.500 5.375 5.480 4,746 -0.01(-0.18%)
Jul 22, 2021 5.550 5.650 5.455 5.490 17,455 +0.02(+0.37%)
Jul 21, 2021 5.500 5.640 5.379 5.470 63,189 +0.10(+1.86%)
Jul 20, 2021 5.110 5.750 5.110 5.370 38,587 -0.28(-4.96%)
Jul 19, 2021 5.640 5.740 5.400 5.650 16,192 -0.09(-1.57%)
Jul 16, 2021 5.870 5.872 5.330 5.740 67,348 -0.15(-2.55%)
Jul 15, 2021 5.940 6.080 5.800 5.890 26,142 -0.14(-2.32%)
Jul 14, 2021 5.630 6.080 5.630 6.030 50,432 -0.02(-0.33%)
Jul 13, 2021 6.170 6.190 6.050 6.050 6,168 -0.12(-1.94%)
Jul 12, 2021 6.220 6.220 6.050 6.170 1,681 -0.06(-0.96%)
Jul 09, 2021 6.040 6.230 5.953 6.230 15,037 +0.19(+3.08%)
Jul 08, 2021 6.250 6.280 5.860 6.044 21,656 -0.23(-3.60%)
Jul 07, 2021 6.200 6.270 6.200 6.270 4,269 +0.04(+0.64%)
Jul 06, 2021 6.220 6.300 6.080 6.230 15,318 -0.04(-0.64%)
Jul 02, 2021 6.340 6.360 6.200 6.270 6,917 -0.15(-2.34%)
Jul 01, 2021 6.480 6.495 6.400 6.420 2,443 +0.06(+0.94%)
Jun 30, 2021 6.260 6.450 6.190 6.360 24,550 -0.04(-0.63%)
Jun 29, 2021 6.380 6.530 6.300 6.400 7,884 +0.05(+0.79%)
Jun 28, 2021 6.520 6.590 6.230 6.350 27,443 -0.09(-1.40%)
Jun 25, 2021 6.700 6.770 6.430 6.440 38,379 -0.31(-4.59%)
Jun 24, 2021 6.800 6.800 6.590 6.750 11,623 -0.07(-1.03%)
Jun 23, 2021 6.730 7.000 6.720 6.820 7,494 -0.09(-1.30%)
Jun 22, 2021 6.700 6.910 6.555 6.910 22,795 +0.11(+1.62%)
Jun 21, 2021 6.520 6.800 6.490 6.800 29,829 +0.21(+3.19%)
Jun 18, 2021 6.800 6.800 6.533 6.590 39,802 -0.21(-3.09%)
Jun 17, 2021 6.820 6.820 6.670 6.800 8,645 +0.14(+2.10%)
Jun 16, 2021 6.760 6.830 6.650 6.660 11,042 -0.04(-0.60%)
Jun 15, 2021 6.890 6.890 6.630 6.700 12,940 -0.23(-3.32%)
Jun 14, 2021 7.115 7.115 6.850 6.930 9,531 -0.25(-3.48%)
Jun 11, 2021 7.220 7.220 7.140 7.180 5,266 -0.02(-0.28%)
Jun 10, 2021 7.200 7.300 7.000 7.200 18,594 -0.01(-0.14%)
Jun 09, 2021 7.090 7.400 7.040 7.210 20,367 +0.20(+2.85%)
Jun 08, 2021 7.140 7.140 7.000 7.010 13,393 +0.02(+0.29%)
Jun 07, 2021 7.040 7.090 6.850 6.990 18,544 +0.02(+0.29%)
Jun 04, 2021 6.650 7.090 6.650 6.970 44,679 +0.35(+5.29%)
Jun 03, 2021 6.362 6.620 6.362 6.620 13,929 +0.11(+1.69%)
Jun 02, 2021 6.940 6.940 6.445 6.510 12,788 -0.16(-2.40%)
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.