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, 2022 6.550 6.810 6.410 6.660 19,088 +0.02(+0.30%)
Mar 30, 2022 7.200 7.200 6.600 6.640 26,217 -0.35(-5.01%)
Mar 29, 2022 7.000 7.390 6.800 6.990 58,812 +0.19(+2.79%)
Mar 28, 2022 6.990 6.990 6.450 6.800 21,207 +0.20(+3.03%)
Mar 25, 2022 6.000 6.600 5.990 6.600 67,581 +0.72(+12.34%)
Mar 24, 2022 5.880 5.980 5.875 5.875 709 -0.04(-0.76%)
Mar 23, 2022 5.934 6.000 5.875 5.920 5,434 -0.07(-1.17%)
Mar 22, 2022 5.970 6.200 5.920 5.990 7,217 +0.00(+0.00%)
Mar 21, 2022 6.000 6.160 5.900 5.990 29,210 +0.00(+0.00%)
Mar 18, 2022 5.940 6.040 5.900 5.990 91,972 +0.05(+0.84%)
Mar 17, 2022 5.940 5.960 5.895 5.940 5,977 +0.05(+0.85%)
Mar 16, 2022 5.850 6.000 5.850 5.890 5,420 +0.04(+0.68%)
Mar 15, 2022 5.690 5.980 5.690 5.850 6,597 +0.13(+2.27%)
Mar 14, 2022 6.000 6.110 5.720 5.720 19,492 -0.39(-6.38%)
Mar 11, 2022 5.910 6.150 5.908 6.110 27,128 +0.12(+2.00%)
Mar 10, 2022 5.940 6.240 5.870 5.990 50,607 +0.06(+1.01%)
Mar 09, 2022 5.550 6.010 5.550 5.930 14,928 -0.05(-0.84%)
Mar 08, 2022 5.780 6.122 5.490 5.980 55,619 -0.08(-1.32%)
Mar 07, 2022 5.990 6.315 5.890 6.060 30,785 +0.09(+1.51%)
Mar 04, 2022 5.980 5.980 5.884 5.970 14,625 +0.09(+1.53%)
Mar 03, 2022 5.970 5.974 5.771 5.880 5,132 +0.00(+0.00%)
Mar 02, 2022 5.960 5.990 5.710 5.880 14,359 -0.09(-1.51%)
Mar 01, 2022 6.020 6.020 5.910 5.970 6,424 +0.07(+1.19%)
Feb 28, 2022 5.800 5.990 5.800 5.900 2,560 +0.11(+1.90%)
Feb 25, 2022 5.690 5.840 5.690 5.790 3,719 +0.13(+2.30%)
Feb 24, 2022 5.760 5.890 5.650 5.660 8,492 -0.14(-2.41%)
Feb 23, 2022 6.020 6.020 5.750 5.800 16,643 -0.03(-0.51%)
Feb 22, 2022 5.950 6.000 5.950 5.830 7,561 -0.12(-2.02%)
Feb 18, 2022 5.950 0 -0.04(-0.67%)
Feb 17, 2022 5.840 5.990 5.800 5.990 2,191 +0.22(+3.79%)
Feb 16, 2022 5.750 5.900 5.740 5.771 6,473 -0.03(-0.50%)
Feb 15, 2022 5.900 5.900 5.800 5.800 11,569 +0.02(+0.35%)
Feb 14, 2022 5.900 5.900 5.770 5.780 6,248 +0.02(+0.26%)
Feb 11, 2022 5.800 5.900 5.720 5.765 13,051 -0.07(-1.11%)
Feb 10, 2022 5.820 6.000 5.760 5.830 5,990 +0.01(+0.17%)
Feb 09, 2022 5.823 5.990 5.784 5.820 9,151 +0.02(+0.34%)
Feb 08, 2022 5.730 5.880 5.690 5.800 9,202 -0.01(-0.17%)
Feb 07, 2022 5.990 6.130 5.690 5.810 19,860 -0.17(-2.84%)
Feb 04, 2022 5.750 5.980 5.730 5.980 8,281 +0.23(+4.00%)
Feb 03, 2022 5.720 5.840 5.694 5.750 153,790 -0.10(-1.71%)
Feb 02, 2022 5.990 5.990 5.710 5.850 16,045 +0.03(+0.52%)
Feb 01, 2022 5.850 5.900 5.731 5.820 13,690 -0.08(-1.36%)
Jan 31, 2022 5.900 6.120 5.750 5.900 15,446 -0.10(-1.67%)
Jan 28, 2022 6.010 6.140 5.890 6.000 6,115 -0.05(-0.86%)
Jan 27, 2022 6.105 6.105 6.010 6.052 2,246 -0.12(-1.91%)
Jan 26, 2022 6.240 6.349 5.877 6.170 7,069 +0.09(+1.48%)
Jan 25, 2022 5.760 6.230 5.721 6.080 41,564 +0.36(+6.29%)
Jan 24, 2022 5.730 5.901 5.600 5.720 20,960 -0.03(-0.52%)
Jan 21, 2022 5.760 5.840 5.680 5.750 14,114 -0.02(-0.35%)
Jan 20, 2022 5.860 5.930 5.673 5.770 25,405 -0.06(-1.03%)
Jan 19, 2022 5.800 5.840 5.650 5.830 12,065 +0.07(+1.22%)
Jan 18, 2022 5.790 5.840 5.660 5.760 20,823 -0.08(-1.37%)
Jan 14, 2022 5.840 0 +0.17(+3.00%)
Jan 13, 2022 5.855 5.900 5.665 5.670 11,825 -0.21(-3.57%)
Jan 12, 2022 5.760 5.930 5.700 5.880 14,647 +0.29(+5.19%)
Jan 11, 2022 5.760 5.760 5.500 5.590 4,297 -0.23(-3.95%)
Jan 10, 2022 5.250 5.840 5.250 5.820 39,299 +0.55(+10.44%)
Jan 07, 2022 5.380 5.410 5.270 5.270 13,635 -0.13(-2.41%)
Jan 06, 2022 5.590 5.590 5.180 5.400 33,756 -0.13(-2.44%)
Jan 05, 2022 5.590 5.600 5.535 5.535 1,780 +0.04(+0.82%)
Jan 04, 2022 5.395 5.590 5.395 5.490 10,210 +0.14(+2.62%)
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.