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

Odyssey Marine Expl (NQ: OMEX )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 28, 2023 2.952 3.110 2.952 3.090 38,529 -0.04(-1.28%)
Apr 27, 2023 2.930 3.270 2.910 3.130 68,101 +0.23(+7.93%)
Apr 26, 2023 2.950 2.980 2.840 2.900 28,541 +0.03(+1.05%)
Apr 25, 2023 3.020 3.033 2.860 2.870 27,859 -0.06(-2.05%)
Apr 24, 2023 3.000 3.070 2.900 2.930 22,071 -0.07(-2.33%)
Apr 21, 2023 2.930 3.000 2.880 3.000 19,404 +0.01(+0.33%)
Apr 20, 2023 2.990 3.010 2.910 2.990 21,680 -0.01(-0.33%)
Apr 19, 2023 2.950 3.170 2.890 3.000 53,821 +0.05(+1.69%)
Apr 18, 2023 2.970 3.080 2.900 2.950 28,463 -0.04(-1.34%)
Apr 17, 2023 3.120 3.130 2.980 2.990 15,569 -0.03(-0.99%)
Apr 14, 2023 3.030 3.110 2.920 3.020 34,951 +0.02(+0.67%)
Apr 13, 2023 3.010 3.220 2.940 3.000 30,152 -0.03(-0.99%)
Apr 12, 2023 3.050 3.130 3.020 3.030 11,160 -0.02(-0.66%)
Apr 11, 2023 3.200 3.236 3.030 3.050 41,012 -0.15(-4.69%)
Apr 10, 2023 3.210 3.330 3.170 3.200 29,980 +0.07(+2.24%)
Apr 06, 2023 2.990 3.230 2.945 3.130 71,750 +0.15(+5.03%)
Apr 05, 2023 3.210 3.210 2.960 2.980 70,280 -0.23(-7.17%)
Apr 04, 2023 3.180 3.235 3.180 3.210 21,322 +0.01(+0.31%)
Apr 03, 2023 3.250 3.250 3.150 3.200 60,813 -0.05(-1.54%)
Mar 31, 2023 3.158 3.250 3.158 3.250 32,175 +0.09(+2.85%)
Mar 30, 2023 3.330 3.330 3.150 3.160 47,354 -0.05(-1.56%)
Mar 29, 2023 3.400 3.400 3.166 3.210 19,101 +0.04(+1.10%)
Mar 28, 2023 3.240 3.269 3.175 3.175 11,840 -0.04(-1.09%)
Mar 27, 2023 3.280 3.280 3.175 3.210 7,590 -0.02(-0.62%)
Mar 24, 2023 3.190 3.268 3.171 3.230 6,130 +0.05(+1.57%)
Mar 23, 2023 3.172 3.196 3.170 3.180 5,967 -0.07(-2.15%)
Mar 22, 2023 3.240 3.310 3.180 3.250 42,151 +0.00(+0.00%)
Mar 21, 2023 3.270 3.485 3.250 3.250 15,884 -0.02(-0.61%)
Mar 20, 2023 3.260 3.440 3.150 3.270 131,647 -0.04(-1.21%)
Mar 17, 2023 3.310 3.430 3.260 3.310 23,986 -0.05(-1.49%)
Mar 16, 2023 3.410 3.430 3.250 3.360 42,852 +0.08(+2.44%)
Mar 15, 2023 3.400 3.510 3.220 3.280 28,599 -0.18(-5.20%)
Mar 14, 2023 3.740 3.770 3.440 3.460 60,933 -0.28(-7.49%)
Mar 13, 2023 3.550 3.760 3.423 3.740 47,571 +0.16(+4.47%)
Mar 10, 2023 3.210 3.660 3.183 3.580 95,495 +0.39(+12.23%)
Mar 09, 2023 3.210 3.250 3.175 3.190 8,565 +0.04(+1.27%)
Mar 08, 2023 3.140 3.157 3.110 3.150 14,687 -0.02(-0.63%)
Mar 07, 2023 3.150 3.230 3.130 3.170 11,126 +0.03(+0.96%)
Mar 06, 2023 3.130 3.180 3.030 3.140 40,655 -0.01(-0.32%)
Mar 03, 2023 3.255 3.255 3.150 3.150 10,813 -0.07(-2.17%)
Mar 02, 2023 3.210 3.390 3.200 3.220 6,896 +0.05(+1.58%)
Mar 01, 2023 3.140 3.275 3.140 3.170 10,033 +0.00(+0.00%)
Feb 28, 2023 3.370 3.410 3.150 3.170 36,995 -0.19(-5.65%)
Feb 27, 2023 3.360 3.400 3.310 3.360 7,862 -0.03(-0.88%)
Feb 24, 2023 3.120 3.440 3.100 3.390 66,775 +0.27(+8.65%)
Feb 23, 2023 3.110 3.220 3.110 3.120 36,550 +0.01(+0.32%)
Feb 22, 2023 3.040 3.150 3.030 3.110 19,294 +0.14(+4.71%)
Feb 21, 2023 3.110 3.110 2.940 2.970 44,855 -0.09(-2.94%)
Feb 17, 2023 3.040 3.090 3.040 3.060 2,421 +0.02(+0.66%)
Feb 16, 2023 3.000 3.085 2.980 3.040 22,111 +0.05(+1.67%)
Feb 15, 2023 2.920 3.100 2.910 2.990 64,282 +0.07(+2.40%)
Feb 14, 2023 2.940 2.970 2.900 2.920 25,753 +0.01(+0.34%)
Feb 13, 2023 3.050 3.100 2.900 2.910 51,548 -0.16(-5.21%)
Feb 10, 2023 3.000 3.070 2.895 3.070 28,092 +0.05(+1.66%)
Feb 09, 2023 2.910 3.020 2.880 3.020 27,787 +0.14(+4.68%)
Feb 08, 2023 2.850 2.990 2.831 2.885 21,634 +0.02(+0.70%)
Feb 07, 2023 2.960 3.030 2.770 2.865 59,703 -0.09(-3.21%)
Feb 06, 2023 3.060 3.110 2.960 2.960 17,344 -0.06(-1.99%)
Feb 03, 2023 3.120 3.130 3.020 3.020 34,472 -0.10(-3.21%)
Feb 02, 2023 3.060 3.120 3.050 3.120 19,528 +0.00(+0.00%)
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.