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

Odyssey Marine Expl (NQ: OMEX )

4.270 +0.180 (+4.40%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 13, 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 (%)
Dec 29, 2017 3.770 3.770 3.770 0 +0.01(+0.27%)
Dec 28, 2017 3.950 3.950 3.760 3.760 43,694 -0.18(-4.57%)
Dec 27, 2017 3.870 3.940 3.760 3.940 80,538 +0.09(+2.34%)
Dec 26, 2017 3.870 3.900 3.840 3.850 12,767 -0.05(-1.28%)
Dec 22, 2017 4.070 4.070 3.880 3.900 18,391 -0.24(-5.80%)
Dec 21, 2017 3.870 4.140 3.830 4.140 37,828 +0.29(+7.53%)
Dec 20, 2017 3.950 3.961 3.823 3.850 10,046 -0.12(-3.02%)
Dec 19, 2017 3.900 3.970 3.810 3.970 20,443 +0.08(+2.06%)
Dec 18, 2017 3.900 3.955 3.860 3.890 16,507 +0.03(+0.78%)
Dec 15, 2017 4.220 4.220 3.804 3.860 23,855 -0.30(-7.21%)
Dec 14, 2017 4.120 4.300 4.050 4.160 57,401 +0.01(+0.24%)
Dec 13, 2017 4.040 4.190 4.040 4.150 15,078 +0.07(+1.71%)
Dec 12, 2017 4.000 4.120 4.000 4.080 27,965 +0.04(+1.11%)
Dec 11, 2017 4.080 4.200 3.900 4.035 104,967 +0.04(+0.88%)
Dec 08, 2017 3.970 4.000 3.920 4.000 6,459 +0.08(+2.13%)
Dec 07, 2017 3.990 4.000 3.840 3.917 24,221 -0.01(-0.34%)
Dec 06, 2017 3.950 3.980 3.750 3.930 27,669 -0.00(-0.13%)
Dec 05, 2017 3.860 3.935 3.620 3.935 23,842 +0.10(+2.47%)
Dec 04, 2017 3.820 3.950 3.770 3.840 21,065 +0.01(+0.26%)
Dec 01, 2017 3.840 3.929 3.750 3.830 27,942 -0.12(-3.04%)
Nov 30, 2017 3.861 3.979 3.848 3.950 10,905 +0.07(+1.87%)
Nov 29, 2017 3.920 4.040 3.830 3.878 27,519 -0.07(-1.83%)
Nov 28, 2017 3.920 4.020 3.870 3.950 5,579 +0.00(+0.00%)
Nov 27, 2017 3.860 4.000 3.860 3.950 23,181 +0.06(+1.54%)
Nov 24, 2017 4.000 4.020 3.860 3.890 8,257 -0.11(-2.74%)
Nov 22, 2017 3.840 4.030 3.840 3.999 19,323 +0.03(+0.74%)
Nov 21, 2017 3.960 4.070 3.900 3.970 39,677 +0.05(+1.28%)
Nov 20, 2017 3.938 3.968 3.790 3.920 19,040 -0.05(-1.26%)
Nov 17, 2017 3.890 3.970 3.820 3.970 9,749 +0.11(+2.78%)
Nov 16, 2017 3.940 3.940 3.675 3.863 10,386 -0.07(-1.71%)
Nov 15, 2017 3.810 3.950 3.760 3.930 19,314 +0.02(+0.51%)
Nov 14, 2017 3.870 3.950 3.760 3.910 14,720 +0.14(+3.64%)
Nov 13, 2017 3.540 3.942 3.540 3.772 27,714 +0.28(+8.09%)
Nov 10, 2017 3.480 4.000 3.368 3.490 44,753 -0.05(-1.41%)
Nov 09, 2017 3.230 3.540 3.230 3.540 62,907 +0.13(+3.81%)
Nov 08, 2017 3.850 3.910 3.171 3.410 109,376 -0.45(-11.66%)
Nov 07, 2017 3.780 3.860 3.750 3.860 24,050 +0.08(+2.09%)
Nov 06, 2017 3.900 3.970 3.780 3.781 16,279 -0.20(-5.00%)
Nov 03, 2017 4.080 4.080 3.800 3.980 18,831 -0.12(-2.93%)
Nov 02, 2017 3.840 4.100 3.780 4.100 17,759 +0.26(+6.77%)
Nov 01, 2017 3.920 3.925 3.840 3.840 1,524 -0.06(-1.54%)
Oct 31, 2017 3.840 4.000 3.820 3.900 17,602 +0.06(+1.51%)
Oct 30, 2017 3.881 4.000 3.760 3.842 10,212 -0.12(-3.01%)
Oct 27, 2017 3.900 3.961 3.750 3.961 23,890 -0.02(-0.47%)
Oct 26, 2017 3.960 3.980 3.791 3.980 2,533 +0.10(+2.58%)
Oct 25, 2017 4.100 4.100 3.850 3.880 17,337 -0.17(-4.24%)
Oct 24, 2017 4.050 4.120 3.980 4.052 4,837 +0.02(+0.54%)
Oct 23, 2017 4.000 4.150 3.980 4.030 6,564 -0.05(-1.22%)
Oct 20, 2017 3.970 4.100 3.970 4.080 5,212 +0.13(+3.29%)
Oct 19, 2017 3.731 4.000 3.730 3.950 7,972 +0.10(+2.59%)
Oct 18, 2017 3.920 3.920 3.800 3.850 20,811 -0.07(-1.78%)
Oct 17, 2017 3.920 4.090 3.810 3.920 17,647 -0.03(-0.76%)
Oct 16, 2017 4.040 4.070 3.870 3.950 17,037 -0.05(-1.25%)
Oct 13, 2017 3.877 4.020 3.877 4.000 23,210 +0.02(+0.50%)
Oct 12, 2017 3.980 4.110 3.920 3.980 4,617 -0.06(-1.49%)
Oct 11, 2017 4.000 4.170 3.910 4.040 3,633 +0.00(+0.00%)
Oct 10, 2017 4.020 4.070 3.860 4.040 4,507 -0.02(-0.51%)
Oct 09, 2017 4.100 4.199 3.967 4.061 14,397 -0.03(-0.72%)
Oct 06, 2017 3.900 4.110 3.720 4.090 39,250 +0.15(+3.71%)
Oct 05, 2017 3.951 4.065 3.880 3.943 29,841 -0.16(-3.83%)
Oct 04, 2017 4.180 4.260 4.000 4.101 37,210 -0.06(-1.43%)
Oct 03, 2017 4.330 4.700 4.142 4.160 28,197 +0.05(+1.22%)
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.