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 -0.020 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2020 7.100 7.100 7.100 16,477 +0.20(+2.90%)
Dec 30, 2020 6.830 6.940 6.680 6.900 16,477 +0.00(+0.00%)
Dec 29, 2020 6.880 6.980 6.650 6.900 17,789 +0.02(+0.29%)
Dec 28, 2020 6.710 6.890 6.610 6.880 24,736 +0.29(+4.40%)
Dec 24, 2020 6.690 6.690 6.490 6.590 30,400 -0.03(-0.45%)
Dec 23, 2020 6.450 6.700 6.410 6.620 41,418 +0.19(+2.95%)
Dec 22, 2020 6.500 6.620 6.430 6.430 70,463 +0.04(+0.63%)
Dec 21, 2020 6.680 6.780 6.390 6.390 48,307 -0.11(-1.69%)
Dec 18, 2020 6.510 6.900 6.500 6.500 99,700 -0.04(-0.61%)
Dec 17, 2020 6.720 6.740 6.495 6.540 46,970 +0.12(+1.87%)
Dec 16, 2020 6.720 6.790 6.390 6.420 97,351 -0.35(-5.17%)
Dec 15, 2020 6.760 7.025 6.670 6.770 40,315 -0.02(-0.29%)
Dec 14, 2020 7.170 7.170 6.680 6.790 31,988 -0.38(-5.30%)
Dec 11, 2020 6.862 7.375 6.680 7.170 55,800 +0.17(+2.43%)
Dec 10, 2020 6.710 7.000 6.560 7.000 51,185 +0.07(+1.01%)
Dec 09, 2020 6.985 7.090 6.645 6.930 35,665 -0.03(-0.43%)
Dec 08, 2020 7.000 7.100 6.910 6.960 108,919 -0.02(-0.29%)
Dec 07, 2020 6.930 7.100 6.850 6.980 51,996 -0.09(-1.27%)
Dec 04, 2020 6.975 7.080 6.815 7.070 9,100 +0.09(+1.29%)
Dec 03, 2020 7.330 7.330 6.730 6.980 22,156 -0.26(-3.59%)
Dec 02, 2020 6.570 8.150 6.350 7.240 367,341 +0.44(+6.47%)
Dec 01, 2020 6.800 6.890 6.560 6.800 27,993 -0.10(-1.45%)
Nov 30, 2020 6.760 7.125 6.590 6.900 44,027 +0.04(+0.58%)
Nov 27, 2020 6.800 6.880 6.570 6.860 11,700 +0.11(+1.63%)
Nov 25, 2020 6.660 6.930 6.510 6.750 40,200 -0.02(-0.30%)
Nov 24, 2020 6.530 6.850 6.360 6.770 49,100 +0.21(+3.20%)
Nov 23, 2020 6.450 6.600 6.450 6.560 29,686 +0.10(+1.55%)
Nov 20, 2020 6.490 6.690 6.350 6.460 32,800 -0.05(-0.77%)
Nov 19, 2020 6.710 6.710 6.490 6.510 27,905 -0.11(-1.66%)
Nov 18, 2020 6.580 6.710 6.430 6.620 37,365 -0.20(-2.93%)
Nov 17, 2020 6.900 6.900 6.500 6.820 47,682 -0.11(-1.59%)
Nov 16, 2020 6.690 6.950 6.320 6.930 68,682 +0.23(+3.43%)
Nov 13, 2020 6.850 6.900 6.700 6.700 15,800 -0.20(-2.90%)
Nov 12, 2020 6.684 6.900 6.580 6.900 13,888 +0.24(+3.60%)
Nov 11, 2020 6.798 6.844 6.520 6.660 31,621 -0.18(-2.63%)
Nov 10, 2020 6.950 7.140 6.660 6.840 29,122 -0.10(-1.44%)
Nov 09, 2020 7.190 7.200 6.850 6.940 25,770 -0.19(-2.66%)
Nov 06, 2020 7.200 7.320 6.895 7.130 30,500 -0.09(-1.25%)
Nov 05, 2020 7.140 7.450 7.110 7.220 34,832 +0.05(+0.70%)
Nov 04, 2020 7.220 7.300 7.100 7.170 23,329 -0.07(-0.97%)
Nov 03, 2020 7.045 7.400 7.045 7.240 35,958 +0.11(+1.54%)
Nov 02, 2020 7.050 7.180 6.990 7.130 12,909 +0.03(+0.42%)
Oct 30, 2020 7.140 7.170 6.800 7.100 28,800 -0.04(-0.56%)
Oct 29, 2020 7.090 7.200 6.971 7.140 85,067 +0.04(+0.56%)
Oct 28, 2020 6.850 7.100 6.750 7.100 10,805 +0.11(+1.57%)
Oct 27, 2020 6.830 7.050 6.830 6.990 10,434 +0.02(+0.29%)
Oct 26, 2020 6.880 6.990 6.680 6.970 14,351 +0.00(+0.00%)
Oct 23, 2020 6.750 6.970 6.750 6.970 10,100 +0.16(+2.35%)
Oct 22, 2020 6.740 6.870 6.560 6.810 11,706 +0.18(+2.71%)
Oct 21, 2020 6.510 6.900 6.510 6.630 12,291 +0.04(+0.61%)
Oct 20, 2020 6.550 6.670 6.460 6.590 25,794 -0.13(-1.93%)
Oct 19, 2020 7.100 7.100 6.630 6.720 24,776 -0.29(-4.14%)
Oct 16, 2020 7.180 7.240 6.810 7.010 28,500 +0.00(+0.00%)
Oct 15, 2020 7.200 7.250 6.710 7.010 14,514 -0.12(-1.68%)
Oct 14, 2020 6.760 7.711 6.760 7.130 53,614 +0.19(+2.74%)
Oct 13, 2020 6.790 6.940 6.610 6.940 7,867 +0.11(+1.61%)
Oct 12, 2020 6.750 6.830 6.666 6.830 16,729 +0.12(+1.85%)
Oct 09, 2020 6.750 6.750 6.550 6.706 18,000 +0.11(+1.69%)
Oct 08, 2020 6.790 6.790 6.120 6.595 42,805 -0.21(-3.01%)
Oct 07, 2020 6.860 7.200 6.750 6.800 26,354 -0.14(-2.02%)
Oct 06, 2020 6.790 7.300 6.760 6.940 48,158 +0.08(+1.17%)
Oct 05, 2020 6.960 6.960 6.815 6.860 10,395 -0.09(-1.29%)
Oct 02, 2020 6.600 7.136 6.600 6.950 56,300 +0.27(+4.04%)
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.