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 (%)
Jun 30, 2022 3.170 3.410 3.050 3.410 93,481 +0.29(+9.29%)
Jun 29, 2022 3.160 3.160 3.000 3.120 71,861 -0.07(-2.19%)
Jun 28, 2022 3.210 3.340 3.010 3.190 53,606 +0.04(+1.27%)
Jun 27, 2022 3.050 3.200 3.010 3.150 44,685 +0.06(+1.94%)
Jun 24, 2022 2.890 3.120 2.851 3.090 62,995 +0.24(+8.42%)
Jun 23, 2022 3.000 3.000 2.820 2.850 24,267 -0.07(-2.40%)
Jun 22, 2022 2.930 2.933 2.850 2.920 7,364 +0.04(+1.39%)
Jun 21, 2022 2.960 2.960 2.850 2.880 18,378 -0.11(-3.68%)
Jun 17, 2022 2.940 2.990 2.857 2.990 49,033 +0.17(+6.03%)
Jun 16, 2022 3.040 3.040 2.670 2.820 50,703 -0.03(-1.05%)
Jun 15, 2022 2.720 2.890 2.717 2.850 104,302 +0.09(+3.26%)
Jun 14, 2022 2.810 2.879 2.680 2.760 86,440 -0.05(-1.78%)
Jun 13, 2022 2.940 2.940 2.690 2.810 152,316 -0.14(-4.75%)
Jun 10, 2022 2.850 2.970 2.820 2.950 183,165 -0.02(-0.67%)
Jun 09, 2022 2.540 3.030 2.290 2.970 355,131 +0.44(+17.39%)
Jun 08, 2022 2.750 3.000 2.440 2.530 1,409,887 -0.69(-21.43%)
Jun 07, 2022 3.580 3.680 2.920 3.220 328,727 -0.35(-9.80%)
Jun 06, 2022 4.100 4.100 3.510 3.570 158,622 -0.39(-9.85%)
Jun 03, 2022 3.850 4.240 3.750 3.960 110,716 +0.09(+2.33%)
Jun 02, 2022 3.920 4.040 3.850 3.870 71,055 +0.02(+0.52%)
Jun 01, 2022 3.610 3.980 3.500 3.850 112,308 +0.04(+1.05%)
May 31, 2022 3.960 4.010 3.500 3.810 165,127 -0.15(-3.79%)
May 27, 2022 4.500 4.630 3.750 3.960 208,658 -0.36(-8.33%)
May 26, 2022 4.460 4.600 4.260 4.320 62,783 -0.17(-3.79%)
May 25, 2022 4.120 4.540 4.120 4.490 45,085 +0.04(+0.90%)
May 24, 2022 4.500 4.510 4.384 4.450 14,277 +0.00(+0.00%)
May 23, 2022 4.600 4.880 4.290 4.450 60,276 -0.21(-4.51%)
May 20, 2022 4.854 4.855 4.641 4.660 22,741 -0.32(-6.43%)
May 19, 2022 5.600 5.600 4.860 4.980 53,607 -0.44(-8.12%)
May 18, 2022 5.380 5.650 5.380 5.420 9,624 -0.20(-3.56%)
May 17, 2022 5.350 5.740 5.350 5.620 7,071 +0.16(+2.93%)
May 16, 2022 5.730 5.750 5.460 5.460 6,649 -0.25(-4.38%)
May 13, 2022 5.310 5.750 5.310 5.710 25,781 +0.35(+6.53%)
May 12, 2022 5.150 5.600 5.150 5.360 24,508 +0.21(+4.08%)
May 11, 2022 5.830 5.830 5.150 5.150 33,833 -0.40(-7.21%)
May 10, 2022 5.720 5.939 5.350 5.550 16,187 -0.16(-2.81%)
May 09, 2022 5.410 5.728 5.410 5.711 9,355 +0.18(+3.27%)
May 06, 2022 5.920 6.070 5.410 5.530 26,459 -0.52(-8.60%)
May 05, 2022 5.960 6.080 5.900 6.050 2,629 +0.04(+0.67%)
May 04, 2022 5.860 6.120 5.760 6.010 27,649 +0.09(+1.52%)
May 03, 2022 5.950 6.071 5.721 5.920 24,837 -0.11(-1.82%)
May 02, 2022 6.230 6.250 5.686 6.030 39,926 +0.09(+1.52%)
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%)
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.