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

Odyssey Marine Expl (NQ: OMEX )

3.970 -0.050 (-1.24%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 20, 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 (%)
Aug 31, 2017 3.880 3.930 3.710 3.710 38,234 -0.19(-4.87%)
Aug 30, 2017 3.840 4.000 3.840 3.900 19,774 +0.14(+3.72%)
Aug 29, 2017 4.079 4.079 3.730 3.760 33,053 -0.27(-6.70%)
Aug 28, 2017 4.140 4.140 4.010 4.030 11,456 -0.05(-1.23%)
Aug 25, 2017 4.040 4.230 3.950 4.080 13,610 +0.01(+0.25%)
Aug 24, 2017 4.090 4.140 3.987 4.070 6,984 -0.11(-2.63%)
Aug 23, 2017 3.960 4.180 3.910 4.180 9,222 +0.26(+6.63%)
Aug 22, 2017 3.910 4.000 3.910 3.920 17,560 +0.01(+0.26%)
Aug 21, 2017 4.020 4.035 3.910 3.910 12,882 -0.07(-1.76%)
Aug 18, 2017 3.940 4.233 3.840 3.980 32,944 -0.10(-2.45%)
Aug 17, 2017 4.040 4.100 3.930 4.080 5,932 +0.03(+0.74%)
Aug 16, 2017 4.120 4.220 3.910 4.050 62,008 -0.06(-1.46%)
Aug 15, 2017 4.190 4.223 3.910 4.110 18,625 -0.11(-2.61%)
Aug 14, 2017 3.740 4.220 3.740 4.220 24,597 +0.44(+11.64%)
Aug 11, 2017 3.800 3.840 3.700 3.780 45,698 -0.08(-2.07%)
Aug 10, 2017 4.240 4.240 3.860 3.860 43,488 -0.18(-4.46%)
Aug 09, 2017 4.020 4.100 3.960 4.040 50,208 +0.02(+0.50%)
Aug 08, 2017 4.250 4.250 4.010 4.020 23,276 -0.27(-6.29%)
Aug 07, 2017 4.740 4.740 4.230 4.290 28,848 -0.39(-8.27%)
Aug 04, 2017 4.250 4.677 4.140 4.677 24,436 +0.41(+9.52%)
Aug 03, 2017 4.340 4.442 4.210 4.270 13,096 +0.01(+0.23%)
Aug 02, 2017 4.680 5.000 4.148 4.260 25,461 -0.43(-9.17%)
Aug 01, 2017 4.640 4.720 4.560 4.690 24,548 +0.01(+0.21%)
Jul 31, 2017 4.560 4.700 4.280 4.680 30,970 +0.08(+1.74%)
Jul 28, 2017 4.570 4.790 4.510 4.600 37,716 -0.01(-0.22%)
Jul 27, 2017 4.550 4.620 4.550 4.610 13,670 +0.00(+0.02%)
Jul 26, 2017 4.440 4.610 4.400 4.609 22,337 +0.19(+4.28%)
Jul 25, 2017 4.500 4.670 4.420 4.420 117,782 -0.08(-1.78%)
Jul 24, 2017 4.370 4.500 4.370 4.500 44,922 +0.16(+3.78%)
Jul 21, 2017 4.450 4.170 4.336 26,977 +0.17(+3.98%)
Jul 20, 2017 4.200 4.150 4.170 17,184 -0.03(-0.71%)
Jul 19, 2017 4.071 4.240 4.071 4.200 14,512 +0.14(+3.45%)
Jul 18, 2017 4.000 4.135 4.000 4.060 10,493 +0.04(+1.00%)
Jul 17, 2017 4.000 4.054 3.980 4.020 13,717 +0.00(+0.00%)
Jul 14, 2017 3.990 4.050 3.990 4.020 9,877 +0.03(+0.75%)
Jul 13, 2017 3.950 4.060 3.900 3.990 53,570 +0.09(+2.31%)
Jul 12, 2017 3.940 3.940 3.890 3.900 23,145 -0.04(-1.02%)
Jul 11, 2017 3.950 4.000 3.850 3.940 15,360 +0.03(+0.77%)
Jul 10, 2017 3.830 3.955 3.830 3.910 11,444 +0.07(+1.82%)
Jul 07, 2017 3.518 3.840 3.390 3.840 5,526 +0.07(+1.86%)
Jul 06, 2017 3.740 3.850 3.650 3.770 13,169 +0.02(+0.53%)
Jul 05, 2017 3.520 3.850 3.431 3.750 12,136 -0.05(-1.29%)
Jul 03, 2017 3.600 3.800 3.600 3.799 7,627 +0.20(+5.53%)
Jun 30, 2017 3.560 3.700 3.550 3.600 15,395 +0.04(+1.12%)
Jun 29, 2017 3.500 3.638 3.500 3.560 17,607 +0.05(+1.42%)
Jun 28, 2017 3.420 3.550 3.420 3.510 12,205 +0.02(+0.57%)
Jun 27, 2017 3.570 3.589 3.360 3.490 26,287 -0.08(-2.24%)
Jun 26, 2017 3.620 3.640 3.500 3.570 28,587 -0.08(-2.19%)
Jun 23, 2017 3.250 3.650 3.250 3.650 62,919 +0.39(+11.96%)
Jun 22, 2017 3.200 3.300 3.192 3.260 15,021 +0.04(+1.24%)
Jun 21, 2017 3.060 3.220 3.026 3.220 23,716 +0.15(+4.89%)
Jun 20, 2017 3.100 3.160 3.010 3.070 16,868 -0.06(-1.92%)
Jun 19, 2017 3.150 3.280 3.120 3.130 11,020 +0.04(+1.29%)
Jun 16, 2017 3.260 3.290 3.090 3.090 30,125 -0.13(-4.04%)
Jun 15, 2017 3.300 3.300 3.200 3.220 15,598 -0.11(-3.30%)
Jun 14, 2017 3.267 3.440 3.260 3.330 47,123 +0.02(+0.60%)
Jun 13, 2017 3.320 3.560 3.260 3.310 45,779 +0.04(+1.22%)
Jun 12, 2017 3.180 3.600 3.180 3.270 42,280 -0.01(-0.30%)
Jun 09, 2017 3.220 3.300 3.060 3.280 53,509 +0.13(+4.13%)
Jun 08, 2017 3.140 3.290 3.100 3.150 18,375 -0.01(-0.32%)
Jun 07, 2017 3.130 3.390 3.000 3.160 47,263 +0.09(+2.93%)
Jun 06, 2017 3.070 3.260 3.030 3.070 41,448 -0.01(-0.32%)
Jun 05, 2017 3.230 3.289 3.060 3.080 31,750 -0.10(-3.14%)
Jun 02, 2017 3.100 3.440 3.080 3.180 34,010 +0.11(+3.58%)
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.