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

Odyssey Marine Expl (NQ: OMEX )

3.530 -0.110 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 3.490 3.568 3.260 3.350 34,751 -0.24(-6.69%)
Mar 30, 2020 3.630 3.700 3.550 3.590 29,048 +0.05(+1.41%)
Mar 27, 2020 3.400 3.560 3.231 3.540 18,100 +0.02(+0.57%)
Mar 26, 2020 3.380 3.620 3.370 3.520 26,954 +0.06(+1.73%)
Mar 25, 2020 3.280 3.700 3.280 3.460 32,351 -0.04(-1.14%)
Mar 24, 2020 3.302 3.720 3.075 3.500 65,689 +0.30(+9.37%)
Mar 23, 2020 3.000 3.220 3.000 3.200 16,945 +0.20(+6.67%)
Mar 20, 2020 3.320 3.320 3.000 3.000 16,400 -0.18(-5.66%)
Mar 19, 2020 2.760 3.320 2.760 3.180 37,063 +0.26(+8.90%)
Mar 18, 2020 2.990 2.990 2.660 2.920 38,934 -0.33(-10.02%)
Mar 17, 2020 2.750 3.400 2.612 3.245 47,100 +0.31(+10.75%)
Mar 16, 2020 2.800 2.930 2.100 2.930 31,304 +0.08(+2.81%)
Mar 13, 2020 3.010 3.090 2.800 2.850 42,900 -0.10(-3.39%)
Mar 12, 2020 3.010 3.060 2.900 2.950 24,565 -0.16(-5.14%)
Mar 11, 2020 3.300 3.450 3.105 3.110 16,747 -0.20(-6.04%)
Mar 10, 2020 3.250 4.000 3.250 3.310 7,748 +0.08(+2.48%)
Mar 09, 2020 3.510 3.510 3.100 3.230 53,874 -0.22(-6.38%)
Mar 06, 2020 3.450 3.520 3.360 3.450 7,900 +0.05(+1.47%)
Mar 05, 2020 3.310 3.620 3.310 3.400 37,388 -0.34(-9.09%)
Mar 04, 2020 3.800 3.800 3.700 3.740 4,735 -0.03(-0.80%)
Mar 03, 2020 3.710 3.970 3.693 3.770 23,315 -0.01(-0.26%)
Mar 02, 2020 3.780 3.990 3.650 3.780 11,628 +0.10(+2.86%)
Feb 28, 2020 3.668 3.840 3.555 3.675 12,800 -0.15(-3.80%)
Feb 27, 2020 3.820 3.970 3.680 3.820 17,698 -0.12(-3.05%)
Feb 26, 2020 3.800 4.000 3.800 3.940 6,130 +0.09(+2.34%)
Feb 25, 2020 4.270 4.270 3.750 3.850 32,630 -0.39(-9.20%)
Feb 24, 2020 4.100 4.290 4.100 4.240 5,430 +0.11(+2.66%)
Feb 21, 2020 4.100 4.300 4.100 4.130 14,300 -0.07(-1.67%)
Feb 20, 2020 4.254 4.254 4.145 4.200 5,008 +0.05(+1.20%)
Feb 19, 2020 4.260 4.260 4.130 4.150 20,530 -0.05(-1.18%)
Feb 18, 2020 4.100 4.340 4.100 4.199 2,024 +0.10(+2.43%)
Feb 14, 2020 4.110 4.300 4.100 4.100 4,400 -0.11(-2.64%)
Feb 13, 2020 4.260 4.260 4.120 4.211 1,918 -0.06(-1.47%)
Feb 12, 2020 4.130 4.274 4.130 4.274 2,050 +0.10(+2.44%)
Feb 11, 2020 4.050 4.262 4.050 4.172 11,600 +0.07(+1.77%)
Feb 10, 2020 4.140 4.212 3.950 4.100 8,620 +0.00(+0.00%)
Feb 07, 2020 4.120 4.150 4.010 4.100 3,200 +0.07(+1.74%)
Feb 06, 2020 4.000 4.090 4.000 4.030 19,160 +0.03(+0.75%)
Feb 05, 2020 4.090 4.090 3.960 4.000 19,052 -0.15(-3.61%)
Feb 04, 2020 3.960 4.170 3.960 4.150 14,111 +0.13(+3.23%)
Feb 03, 2020 4.010 4.230 4.010 4.020 13,028 -0.05(-1.23%)
Jan 31, 2020 4.070 4.070 3.950 4.070 19,700 +0.11(+2.78%)
Jan 30, 2020 3.990 4.090 3.960 3.960 10,915 -0.03(-0.75%)
Jan 29, 2020 4.120 4.120 3.950 3.990 17,818 -0.15(-3.62%)
Jan 28, 2020 4.029 4.430 4.029 4.140 3,973 +0.19(+4.81%)
Jan 27, 2020 4.000 4.150 3.950 3.950 23,001 -0.07(-1.74%)
Jan 24, 2020 4.200 4.422 4.020 4.020 21,500 -0.18(-4.29%)
Jan 23, 2020 4.250 4.680 4.131 4.200 19,937 +0.04(+0.96%)
Jan 22, 2020 4.150 4.424 4.150 4.160 18,726 -0.04(-0.95%)
Jan 21, 2020 4.790 4.920 4.150 4.200 59,979 -0.11(-2.64%)
Jan 17, 2020 4.350 4.415 4.300 4.314 30,800 -0.01(-0.15%)
Jan 16, 2020 4.500 4.600 4.320 4.320 9,740 -0.13(-2.92%)
Jan 15, 2020 4.300 4.930 4.300 4.450 49,126 +0.10(+2.30%)
Jan 14, 2020 4.500 4.545 4.233 4.350 17,361 -0.05(-1.14%)
Jan 13, 2020 4.300 4.500 4.300 4.400 23,485 -0.04(-0.90%)
Jan 10, 2020 4.450 4.500 4.285 4.440 24,100 +0.12(+2.78%)
Jan 09, 2020 4.350 4.945 4.125 4.320 61,085 +0.17(+4.10%)
Jan 08, 2020 3.910 4.220 3.860 4.150 32,728 +0.32(+8.36%)
Jan 07, 2020 3.490 4.150 3.490 3.830 96,620 +0.39(+11.22%)
Jan 06, 2020 3.250 3.500 3.250 3.444 25,438 +0.19(+5.96%)
Jan 03, 2020 3.320 3.646 3.240 3.250 76,900 -0.05(-1.52%)
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.