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 -0.020 (-0.50%)
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 (%)
Feb 28, 2020 3.668 3.840 3.555 3.675 12,800 -0.15(-3.80%)
Feb 27, 2020 3.820 3.970 3.680 3.820 17,698 -0.12(-3.05%)
Feb 26, 2020 3.800 4.000 3.800 3.940 6,130 +0.09(+2.34%)
Feb 25, 2020 4.270 4.270 3.750 3.850 32,630 -0.39(-9.20%)
Feb 24, 2020 4.100 4.290 4.100 4.240 5,430 +0.11(+2.66%)
Feb 21, 2020 4.100 4.300 4.100 4.130 14,300 -0.07(-1.67%)
Feb 20, 2020 4.254 4.254 4.145 4.200 5,008 +0.05(+1.20%)
Feb 19, 2020 4.260 4.260 4.130 4.150 20,530 -0.05(-1.18%)
Feb 18, 2020 4.100 4.340 4.100 4.199 2,024 +0.10(+2.43%)
Feb 14, 2020 4.110 4.300 4.100 4.100 4,400 -0.11(-2.64%)
Feb 13, 2020 4.260 4.260 4.120 4.211 1,918 -0.06(-1.47%)
Feb 12, 2020 4.130 4.274 4.130 4.274 2,050 +0.10(+2.44%)
Feb 11, 2020 4.050 4.262 4.050 4.172 11,600 +0.07(+1.77%)
Feb 10, 2020 4.140 4.212 3.950 4.100 8,620 +0.00(+0.00%)
Feb 07, 2020 4.120 4.150 4.010 4.100 3,200 +0.07(+1.74%)
Feb 06, 2020 4.000 4.090 4.000 4.030 19,160 +0.03(+0.75%)
Feb 05, 2020 4.090 4.090 3.960 4.000 19,052 -0.15(-3.61%)
Feb 04, 2020 3.960 4.170 3.960 4.150 14,111 +0.13(+3.23%)
Feb 03, 2020 4.010 4.230 4.010 4.020 13,028 -0.05(-1.23%)
Jan 31, 2020 4.070 4.070 3.950 4.070 19,700 +0.11(+2.78%)
Jan 30, 2020 3.990 4.090 3.960 3.960 10,915 -0.03(-0.75%)
Jan 29, 2020 4.120 4.120 3.950 3.990 17,818 -0.15(-3.62%)
Jan 28, 2020 4.029 4.430 4.029 4.140 3,973 +0.19(+4.81%)
Jan 27, 2020 4.000 4.150 3.950 3.950 23,001 -0.07(-1.74%)
Jan 24, 2020 4.200 4.422 4.020 4.020 21,500 -0.18(-4.29%)
Jan 23, 2020 4.250 4.680 4.131 4.200 19,937 +0.04(+0.96%)
Jan 22, 2020 4.150 4.424 4.150 4.160 18,726 -0.04(-0.95%)
Jan 21, 2020 4.790 4.920 4.150 4.200 59,979 -0.11(-2.64%)
Jan 17, 2020 4.350 4.415 4.300 4.314 30,800 -0.01(-0.15%)
Jan 16, 2020 4.500 4.600 4.320 4.320 9,740 -0.13(-2.92%)
Jan 15, 2020 4.300 4.930 4.300 4.450 49,126 +0.10(+2.30%)
Jan 14, 2020 4.500 4.545 4.233 4.350 17,361 -0.05(-1.14%)
Jan 13, 2020 4.300 4.500 4.300 4.400 23,485 -0.04(-0.90%)
Jan 10, 2020 4.450 4.500 4.285 4.440 24,100 +0.12(+2.78%)
Jan 09, 2020 4.350 4.945 4.125 4.320 61,085 +0.17(+4.10%)
Jan 08, 2020 3.910 4.220 3.860 4.150 32,728 +0.32(+8.36%)
Jan 07, 2020 3.490 4.150 3.490 3.830 96,620 +0.39(+11.22%)
Jan 06, 2020 3.250 3.500 3.250 3.444 25,438 +0.19(+5.96%)
Jan 03, 2020 3.320 3.646 3.240 3.250 76,900 -0.05(-1.52%)
Jan 02, 2020 3.240 3.400 3.200 3.300 34,101 +0.11(+3.45%)
Dec 31, 2019 3.250 3.327 3.190 3.190 66,800 -0.01(-0.31%)
Dec 30, 2019 3.340 3.340 3.120 3.200 90,844 -0.04(-1.29%)
Dec 27, 2019 3.240 3.350 3.150 3.242 49,800 -0.04(-1.16%)
Dec 26, 2019 3.220 3.360 3.220 3.280 14,464 +0.08(+2.50%)
Dec 24, 2019 3.188 3.371 3.154 3.200 17,000 -0.05(-1.54%)
Dec 23, 2019 3.250 3.350 3.100 3.250 31,632 -0.01(-0.31%)
Dec 20, 2019 3.440 3.490 3.260 3.260 15,400 -0.19(-5.51%)
Dec 19, 2019 3.450 3.510 3.400 3.450 7,568 -0.01(-0.29%)
Dec 18, 2019 3.500 3.570 3.450 3.460 9,524 -0.08(-2.26%)
Dec 17, 2019 3.530 3.600 3.470 3.540 9,498 +0.02(+0.57%)
Dec 16, 2019 3.580 3.650 3.500 3.520 14,525 -0.09(-2.49%)
Dec 13, 2019 3.650 3.650 3.568 3.610 8,500 +0.08(+2.27%)
Dec 12, 2019 3.470 3.750 3.470 3.530 18,253 +0.03(+0.86%)
Dec 11, 2019 3.530 3.530 3.468 3.500 4,309 -0.03(-0.85%)
Dec 10, 2019 3.560 3.570 3.480 3.530 9,073 +0.04(+1.18%)
Dec 09, 2019 3.369 3.550 3.369 3.489 12,932 +0.06(+1.72%)
Dec 06, 2019 3.680 3.680 3.400 3.430 27,800 -0.25(-6.79%)
Dec 05, 2019 3.600 3.840 3.600 3.680 16,980 +0.07(+1.94%)
Dec 04, 2019 3.520 3.800 3.500 3.610 10,628 +0.09(+2.56%)
Dec 03, 2019 3.460 3.600 3.460 3.520 12,379 +0.06(+1.73%)
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.