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 (%)
Aug 31, 2016 3.360 3.360 3.191 3.270 51,285 -0.09(-2.68%)
Aug 30, 2016 3.430 3.475 3.350 3.360 25,077 -0.09(-2.61%)
Aug 29, 2016 3.400 3.540 3.340 3.450 33,842 +0.08(+2.37%)
Aug 26, 2016 3.417 3.550 3.360 3.370 51,359 -0.06(-1.75%)
Aug 25, 2016 3.500 3.570 3.400 3.430 27,922 -0.10(-2.83%)
Aug 24, 2016 3.640 3.730 3.451 3.530 50,903 -0.14(-3.81%)
Aug 23, 2016 3.450 3.810 3.440 3.670 159,539 +0.22(+6.38%)
Aug 22, 2016 3.310 3.570 3.260 3.450 83,844 +0.05(+1.47%)
Aug 19, 2016 3.360 3.460 3.310 3.400 44,347 +0.05(+1.49%)
Aug 18, 2016 3.360 3.510 3.300 3.350 23,907 +0.00(+0.00%)
Aug 17, 2016 3.510 3.630 3.330 3.350 115,762 -0.18(-5.10%)
Aug 16, 2016 3.450 3.630 3.450 3.530 20,937 +0.11(+3.22%)
Aug 15, 2016 3.410 3.634 3.300 3.420 138,100 +0.01(+0.29%)
Aug 12, 2016 3.430 3.450 3.350 3.410 39,892 -0.04(-1.16%)
Aug 11, 2016 3.600 3.760 3.350 3.450 70,952 -0.10(-2.82%)
Aug 10, 2016 3.700 4.041 3.530 3.550 276,688 -0.21(-5.59%)
Aug 09, 2016 3.750 3.800 3.700 3.760 26,650 +0.02(+0.53%)
Aug 08, 2016 3.770 3.900 3.640 3.740 87,486 -0.02(-0.53%)
Aug 05, 2016 3.650 4.180 3.646 3.760 232,054 +0.08(+2.17%)
Aug 04, 2016 3.660 3.750 3.600 3.680 108,113 -0.12(-3.16%)
Aug 03, 2016 4.300 4.310 3.560 3.800 1,431,357 -0.59(-13.44%)
Aug 02, 2016 3.030 4.390 3.030 4.390 2,138,747 +1.43(+48.31%)
Aug 01, 2016 3.030 3.030 2.900 2.960 13,500 +0.01(+0.34%)
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%)
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.