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

Odyssey Marine Expl (NQ: OMEX )

4.090 +0.110 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 5.140 6.100 4.790 5.140 50,788 +0.09(+1.78%)
Jan 30, 2019 4.723 5.090 4.720 5.050 64,402 +0.17(+3.49%)
Jan 29, 2019 5.370 5.370 4.760 4.880 121,862 -0.52(-9.63%)
Jan 28, 2019 5.630 5.650 5.370 5.400 19,238 -0.27(-4.76%)
Jan 25, 2019 5.570 5.760 5.450 5.670 11,800 +0.07(+1.25%)
Jan 24, 2019 5.600 5.790 5.350 5.600 25,395 -0.05(-0.88%)
Jan 23, 2019 5.970 6.000 5.250 5.650 57,787 -0.15(-2.59%)
Jan 22, 2019 6.100 6.100 5.430 5.800 67,312 +0.15(+2.65%)
Jan 18, 2019 6.250 6.250 5.650 5.650 34,500 -0.54(-8.72%)
Jan 17, 2019 5.690 6.190 5.690 6.190 35,748 +0.27(+4.56%)
Jan 16, 2019 6.530 6.580 5.640 5.920 79,707 -0.37(-5.88%)
Jan 15, 2019 6.390 6.390 5.500 6.290 245,946 +0.44(+7.52%)
Jan 14, 2019 5.330 6.470 5.330 5.850 87,410 +0.54(+10.17%)
Jan 11, 2019 4.820 5.310 4.300 5.310 39,000 +0.91(+20.68%)
Jan 10, 2019 4.280 4.960 4.250 4.400 48,697 -0.08(-1.79%)
Jan 09, 2019 4.110 4.500 3.840 4.480 20,616 +0.50(+12.56%)
Jan 08, 2019 4.100 4.250 3.940 3.980 43,104 -0.12(-2.93%)
Jan 07, 2019 3.900 4.230 3.840 4.100 44,119 +0.35(+9.33%)
Jan 04, 2019 3.850 4.350 3.720 3.750 53,400 +0.06(+1.63%)
Jan 03, 2019 3.600 3.950 3.420 3.690 58,376 +0.06(+1.65%)
Jan 02, 2019 3.300 3.662 3.300 3.630 51,201 +0.30(+9.01%)
Dec 31, 2018 3.520 3.630 3.160 3.330 100,000 -0.20(-5.67%)
Dec 28, 2018 3.745 3.950 3.420 3.530 48,500 -0.07(-1.94%)
Dec 27, 2018 3.750 3.960 3.570 3.600 41,645 -0.15(-4.00%)
Dec 26, 2018 3.780 4.129 3.630 3.750 75,310 +0.01(+0.27%)
Dec 24, 2018 3.680 3.810 3.360 3.740 70,500 +0.12(+3.31%)
Dec 21, 2018 3.770 4.000 3.560 3.620 47,300 -0.19(-4.86%)
Dec 20, 2018 3.980 4.000 3.680 3.805 46,227 -0.15(-3.67%)
Dec 19, 2018 4.160 4.210 3.910 3.950 79,296 -0.11(-2.71%)
Dec 18, 2018 4.500 4.580 4.060 4.060 72,862 -0.47(-10.38%)
Dec 17, 2018 4.750 4.800 4.245 4.530 50,079 -0.22(-4.63%)
Dec 14, 2018 5.090 5.090 4.700 4.750 19,800 -0.48(-9.18%)
Dec 13, 2018 5.420 5.420 4.770 5.230 54,872 +0.48(+10.11%)
Dec 12, 2018 4.840 5.020 4.750 4.750 9,149 -0.08(-1.66%)
Dec 11, 2018 4.890 4.950 4.620 4.830 13,980 -0.07(-1.43%)
Dec 10, 2018 5.000 5.000 4.750 4.900 19,284 -0.05(-1.01%)
Dec 07, 2018 4.900 5.110 4.860 4.950 22,500 +0.09(+1.85%)
Dec 06, 2018 4.850 5.100 4.850 4.860 30,302 -0.02(-0.41%)
Dec 04, 2018 5.220 5.220 4.630 4.880 30,100 -0.31(-5.97%)
Dec 03, 2018 5.280 5.280 5.000 5.190 44,286 -0.09(-1.70%)
Nov 30, 2018 5.150 5.580 5.150 5.280 30,500 +0.08(+1.54%)
Nov 29, 2018 5.400 5.500 5.170 5.200 51,983 -0.20(-3.70%)
Nov 28, 2018 5.780 5.800 5.350 5.400 51,272 -0.28(-4.93%)
Nov 27, 2018 6.080 6.080 5.680 5.680 38,763 -0.42(-6.89%)
Nov 26, 2018 5.970 6.150 5.970 6.100 15,194 +0.14(+2.35%)
Nov 23, 2018 5.920 5.960 5.920 5.960 7,100 +0.11(+1.88%)
Nov 21, 2018 5.850 5.850 5.850 0 +0.22(+3.91%)
Nov 20, 2018 5.750 5.970 5.500 5.630 33,081 -0.05(-0.88%)
Nov 19, 2018 5.930 6.000 5.590 5.680 37,079 -0.25(-4.22%)
Nov 16, 2018 5.890 5.950 5.790 5.930 12,400 +0.02(+0.34%)
Nov 15, 2018 6.000 6.090 5.689 5.910 53,418 -0.14(-2.31%)
Nov 14, 2018 6.000 6.150 6.000 6.050 29,224 -0.08(-1.31%)
Nov 13, 2018 6.010 6.150 6.010 6.130 35,381 +0.03(+0.49%)
Nov 12, 2018 6.150 6.240 6.100 6.100 44,639 -0.13(-2.09%)
Nov 09, 2018 6.020 6.240 6.020 6.230 12,600 +0.08(+1.30%)
Nov 08, 2018 6.330 6.360 6.000 6.150 16,503 -0.24(-3.76%)
Nov 07, 2018 6.400 6.400 6.370 6.390 22,364 -0.01(-0.16%)
Nov 06, 2018 6.210 6.400 6.180 6.400 23,023 +0.22(+3.56%)
Nov 05, 2018 6.360 6.412 6.050 6.180 45,203 -0.20(-3.13%)
Nov 02, 2018 6.430 6.700 6.380 6.380 71,400 -0.04(-0.62%)
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.