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

Odyssey Marine Expl (NQ: OMEX )

3.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2022 5.380 5.950 5.340 5.940 53,423 +0.59(+11.03%)
Apr 28, 2022 5.320 5.388 5.121 5.350 10,186 +0.02(+0.47%)
Apr 27, 2022 5.410 5.410 5.190 5.325 15,517 -0.06(-1.21%)
Apr 26, 2022 5.310 5.420 5.210 5.390 45,235 +0.14(+2.67%)
Apr 25, 2022 5.320 5.360 5.150 5.250 30,361 -0.14(-2.60%)
Apr 22, 2022 5.830 5.840 5.250 5.390 39,149 -0.17(-3.06%)
Apr 21, 2022 5.600 5.935 5.545 5.560 22,992 -0.13(-2.28%)
Apr 20, 2022 6.730 6.900 5.520 5.690 113,603 -0.94(-14.18%)
Apr 19, 2022 6.530 6.740 6.530 6.630 3,374 +0.04(+0.61%)
Apr 18, 2022 6.800 6.800 6.520 6.590 8,040 +0.09(+1.38%)
Apr 14, 2022 6.800 6.800 6.479 6.500 14,816 -0.20(-2.99%)
Apr 13, 2022 6.700 6.700 6.380 6.700 28,599 +0.10(+1.52%)
Apr 12, 2022 6.900 6.900 6.520 6.600 30,884 -0.20(-2.94%)
Apr 11, 2022 7.000 7.000 6.710 6.800 17,738 -0.19(-2.72%)
Apr 08, 2022 6.960 7.000 6.900 6.990 27,582 +0.04(+0.50%)
Apr 07, 2022 7.000 7.000 6.820 6.955 12,106 -0.01(-0.22%)
Apr 06, 2022 7.000 7.000 6.730 6.970 17,046 -0.15(-2.11%)
Apr 05, 2022 6.970 7.155 6.766 7.120 277,555 +0.27(+3.94%)
Apr 04, 2022 6.880 6.890 6.500 6.850 29,453 +0.49(+7.70%)
Apr 01, 2022 6.820 7.000 6.360 6.360 49,200 -0.30(-4.50%)
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%)
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.