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 (%)
Oct 31, 2016 4.460 4.520 4.214 4.360 19,624 -0.10(-2.24%)
Oct 28, 2016 4.340 4.630 4.300 4.460 25,413 +0.09(+2.06%)
Oct 27, 2016 4.750 5.070 4.140 4.370 306,211 -0.39(-8.19%)
Oct 26, 2016 4.650 4.763 4.600 4.760 103,183 +0.11(+2.37%)
Oct 25, 2016 4.600 4.790 4.450 4.650 118,209 +0.11(+2.42%)
Oct 24, 2016 4.250 4.692 4.030 4.540 178,630 +0.28(+6.58%)
Oct 21, 2016 4.120 4.329 4.090 4.260 99,586 +0.07(+1.67%)
Oct 20, 2016 4.250 4.250 4.060 4.190 72,465 +0.06(+1.45%)
Oct 19, 2016 3.967 4.340 3.950 4.130 72,810 +0.11(+2.74%)
Oct 18, 2016 3.970 4.050 3.861 4.020 65,201 +0.20(+5.24%)
Oct 17, 2016 3.580 3.950 3.547 3.820 62,619 +0.23(+6.41%)
Oct 14, 2016 3.640 3.640 3.500 3.590 17,549 -0.04(-1.10%)
Oct 13, 2016 3.650 3.650 3.570 3.630 18,926 -0.02(-0.55%)
Oct 12, 2016 3.690 3.690 3.530 3.650 10,288 +0.00(+0.00%)
Oct 11, 2016 3.650 3.690 3.601 3.650 10,274 +0.01(+0.27%)
Oct 10, 2016 3.590 3.650 3.560 3.640 14,845 +0.04(+1.11%)
Oct 07, 2016 3.580 3.600 3.550 3.600 14,119 +0.02(+0.56%)
Oct 06, 2016 3.590 3.650 3.570 3.580 45,861 -0.01(-0.28%)
Oct 05, 2016 3.500 3.690 3.500 3.590 43,104 +0.09(+2.57%)
Oct 04, 2016 3.495 3.520 3.460 3.500 9,134 -0.05(-1.41%)
Oct 03, 2016 3.540 3.650 3.540 3.550 25,956 -0.04(-0.98%)
Sep 30, 2016 3.500 3.610 3.450 3.585 23,233 +0.10(+3.02%)
Sep 29, 2016 3.575 3.575 3.480 3.480 30,818 -0.02(-0.57%)
Sep 28, 2016 3.560 3.650 3.450 3.500 49,618 -0.04(-1.13%)
Sep 27, 2016 3.590 3.590 3.490 3.540 7,782 -0.00(-0.00%)
Sep 26, 2016 3.620 3.680 3.490 3.540 20,165 -0.13(-3.54%)
Sep 23, 2016 3.510 3.720 3.510 3.670 46,870 +0.12(+3.38%)
Sep 22, 2016 3.480 3.630 3.480 3.550 40,491 +0.09(+2.60%)
Sep 21, 2016 3.597 3.640 3.460 3.460 28,871 +0.00(+0.00%)
Sep 20, 2016 3.560 3.750 3.460 3.460 66,495 +0.00(+0.00%)
Sep 19, 2016 3.500 3.670 3.460 3.460 28,419 -0.02(-0.57%)
Sep 16, 2016 3.480 3.527 3.450 3.480 26,872 +0.00(+0.02%)
Sep 15, 2016 3.610 3.610 3.400 3.479 75,638 -0.07(-1.99%)
Sep 14, 2016 3.550 3.610 3.460 3.550 9,922 +0.03(+0.85%)
Sep 13, 2016 3.500 3.610 3.490 3.520 30,281 -0.01(-0.28%)
Sep 12, 2016 3.610 3.670 3.500 3.530 28,630 -0.07(-1.81%)
Sep 09, 2016 3.560 3.620 3.470 3.595 17,309 +0.05(+1.27%)
Sep 08, 2016 3.520 3.760 3.520 3.550 32,562 +0.04(+1.14%)
Sep 07, 2016 3.660 3.737 3.510 3.510 70,022 -0.28(-7.39%)
Sep 06, 2016 3.750 4.150 3.500 3.790 493,674 +0.36(+10.50%)
Sep 02, 2016 3.280 3.430 3.430 3.430 174,800 +0.18(+5.54%)
Sep 01, 2016 3.310 3.400 3.230 3.250 16,003 -0.02(-0.61%)
Aug 31, 2016 3.360 3.360 3.191 3.270 51,285 -0.09(-2.68%)
Aug 30, 2016 3.430 3.475 3.350 3.360 25,077 -0.09(-2.61%)
Aug 29, 2016 3.400 3.540 3.340 3.450 33,842 +0.08(+2.37%)
Aug 26, 2016 3.417 3.550 3.360 3.370 51,359 -0.06(-1.75%)
Aug 25, 2016 3.500 3.570 3.400 3.430 27,922 -0.10(-2.83%)
Aug 24, 2016 3.640 3.730 3.451 3.530 50,903 -0.14(-3.81%)
Aug 23, 2016 3.450 3.810 3.440 3.670 159,539 +0.22(+6.38%)
Aug 22, 2016 3.310 3.570 3.260 3.450 83,844 +0.05(+1.47%)
Aug 19, 2016 3.360 3.460 3.310 3.400 44,347 +0.05(+1.49%)
Aug 18, 2016 3.360 3.510 3.300 3.350 23,907 +0.00(+0.00%)
Aug 17, 2016 3.510 3.630 3.330 3.350 115,762 -0.18(-5.10%)
Aug 16, 2016 3.450 3.630 3.450 3.530 20,937 +0.11(+3.22%)
Aug 15, 2016 3.410 3.634 3.300 3.420 138,100 +0.01(+0.29%)
Aug 12, 2016 3.430 3.450 3.350 3.410 39,892 -0.04(-1.16%)
Aug 11, 2016 3.600 3.760 3.350 3.450 70,952 -0.10(-2.82%)
Aug 10, 2016 3.700 4.041 3.530 3.550 276,688 -0.21(-5.59%)
Aug 09, 2016 3.750 3.800 3.700 3.760 26,650 +0.02(+0.53%)
Aug 08, 2016 3.770 3.900 3.640 3.740 87,486 -0.02(-0.53%)
Aug 05, 2016 3.650 4.180 3.646 3.760 232,054 +0.08(+2.17%)
Aug 04, 2016 3.660 3.750 3.600 3.680 108,113 -0.12(-3.16%)
Aug 03, 2016 4.300 4.310 3.560 3.800 1,431,357 -0.59(-13.44%)
Aug 02, 2016 3.030 4.390 3.030 4.390 2,138,747 +1.43(+48.31%)
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.