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

Odyssey Marine Expl (NQ: OMEX )

3.980 -0.040 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Sep 28, 2018 8.030 8.440 8.030 8.100 8,900 -0.01(-0.12%)
Sep 27, 2018 7.990 8.260 7.990 8.110 5,427 +0.08(+1.00%)
Sep 26, 2018 8.250 8.300 7.990 8.030 9,924 -0.06(-0.74%)
Sep 25, 2018 8.570 8.880 7.940 8.090 21,377 -0.41(-4.82%)
Sep 24, 2018 9.000 9.380 7.893 8.500 42,240 +0.32(+3.91%)
Sep 21, 2018 7.750 8.530 7.750 8.180 119,800 +0.50(+6.51%)
Sep 20, 2018 7.560 7.970 7.460 7.680 21,145 +0.06(+0.79%)
Sep 19, 2018 7.850 7.880 7.510 7.620 15,637 -0.25(-3.18%)
Sep 18, 2018 7.300 7.910 7.300 7.870 22,035 +0.57(+7.81%)
Sep 17, 2018 7.240 7.625 7.150 7.300 26,605 -0.07(-0.95%)
Sep 14, 2018 7.750 7.750 7.350 7.370 43,200 -0.50(-6.35%)
Sep 13, 2018 7.920 8.000 7.550 7.870 56,045 -0.25(-3.08%)
Sep 12, 2018 8.320 8.320 7.835 8.120 66,513 -0.23(-2.75%)
Sep 11, 2018 8.580 8.800 8.350 8.350 11,956 -0.09(-1.07%)
Sep 10, 2018 8.556 9.055 8.410 8.440 29,138 -0.19(-2.20%)
Sep 07, 2018 8.800 8.800 8.500 8.630 19,100 -0.09(-1.03%)
Sep 06, 2018 9.000 9.100 8.510 8.720 21,109 -0.27(-3.00%)
Sep 05, 2018 9.250 9.329 8.950 8.990 22,614 -0.28(-3.02%)
Sep 04, 2018 9.260 9.390 8.900 9.270 18,980 -0.05(-0.54%)
Aug 31, 2018 9.320 9.320 9.320 0 -0.08(-0.85%)
Aug 30, 2018 8.950 9.450 8.850 9.400 23,978 +0.48(+5.38%)
Aug 29, 2018 8.810 9.866 8.810 8.920 18,219 +0.17(+1.94%)
Aug 28, 2018 8.960 9.250 8.720 8.750 74,244 -0.15(-1.69%)
Aug 27, 2018 8.750 9.000 8.671 8.900 16,154 +0.22(+2.53%)
Aug 24, 2018 8.920 8.940 8.680 8.680 12,500 +0.03(+0.35%)
Aug 23, 2018 8.610 8.970 8.560 8.650 10,112 +0.10(+1.17%)
Aug 22, 2018 9.150 9.200 8.550 8.550 35,747 -0.37(-4.15%)
Aug 21, 2018 8.700 9.710 8.692 8.920 120,156 +0.22(+2.53%)
Aug 20, 2018 8.430 8.840 8.250 8.700 94,722 +0.41(+4.95%)
Aug 17, 2018 7.690 8.490 7.560 8.290 59,300 +0.66(+8.72%)
Aug 16, 2018 7.200 7.870 7.200 7.625 49,122 +0.13(+1.80%)
Aug 15, 2018 7.510 7.927 7.400 7.490 27,759 -0.06(-0.79%)
Aug 14, 2018 7.250 7.800 7.240 7.550 24,922 +0.22(+3.00%)
Aug 13, 2018 7.110 7.490 6.815 7.330 32,100 -0.04(-0.48%)
Aug 10, 2018 7.440 7.470 7.121 7.365 19,700 +0.08(+1.17%)
Aug 09, 2018 6.441 7.480 6.441 7.280 51,556 +0.72(+10.98%)
Aug 08, 2018 6.570 6.570 6.450 6.560 16,995 -0.12(-1.80%)
Aug 07, 2018 6.490 6.982 6.490 6.680 13,604 +0.17(+2.61%)
Aug 06, 2018 6.890 6.985 6.510 6.510 15,372 -0.45(-6.47%)
Aug 03, 2018 7.220 7.380 6.960 6.960 8,100 -0.23(-3.20%)
Aug 02, 2018 7.360 7.463 6.840 7.190 40,127 -0.10(-1.44%)
Aug 01, 2018 7.000 7.295 6.890 7.295 16,081 +0.33(+4.81%)
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%)
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.