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

Odyssey Marine Expl (NQ: OMEX )

3.963 -0.057 (-1.43%)
Streaming Delayed Price Updated: 9:41 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 (%)
Jun 30, 2020 4.700 4.850 4.520 4.573 21,148 -0.21(-4.33%)
Jun 29, 2020 4.650 4.820 4.550 4.780 13,203 +0.13(+2.80%)
Jun 26, 2020 4.650 4.830 4.430 4.650 10,500 +0.00(+0.00%)
Jun 25, 2020 4.630 4.730 4.560 4.650 5,287 +0.13(+2.88%)
Jun 24, 2020 4.500 4.900 4.380 4.520 14,627 -0.02(-0.44%)
Jun 23, 2020 4.750 4.854 4.540 4.540 26,720 -0.23(-4.82%)
Jun 22, 2020 4.670 5.120 4.527 4.770 58,899 +0.11(+2.36%)
Jun 19, 2020 4.350 4.750 4.150 4.660 39,100 +0.48(+11.48%)
Jun 18, 2020 4.150 4.229 4.102 4.180 4,366 -0.08(-1.88%)
Jun 17, 2020 4.230 4.260 4.169 4.260 3,405 +0.00(+0.00%)
Jun 16, 2020 4.180 4.360 4.120 4.260 14,385 +0.11(+2.65%)
Jun 15, 2020 4.340 4.340 4.110 4.150 6,832 -0.19(-4.38%)
Jun 12, 2020 4.400 4.530 4.300 4.340 4,800 -0.15(-3.23%)
Jun 11, 2020 4.400 4.485 4.250 4.485 16,264 -0.19(-4.17%)
Jun 10, 2020 4.750 4.750 4.490 4.680 11,428 -0.06(-1.27%)
Jun 09, 2020 4.600 4.740 4.590 4.740 3,701 +0.03(+0.64%)
Jun 08, 2020 4.750 4.905 4.576 4.710 13,827 -0.09(-1.87%)
Jun 05, 2020 4.800 4.800 4.500 4.800 18,100 -0.05(-1.03%)
Jun 04, 2020 4.800 4.850 4.590 4.850 14,911 +0.15(+3.19%)
Jun 03, 2020 4.690 4.760 4.473 4.700 14,627 -0.05(-1.05%)
Jun 02, 2020 4.620 4.970 4.580 4.750 52,947 +0.22(+4.86%)
Jun 01, 2020 4.350 4.700 4.350 4.530 45,009 +0.18(+4.14%)
May 29, 2020 4.340 4.350 4.287 4.350 3,700 +0.08(+1.87%)
May 28, 2020 4.320 4.400 4.250 4.270 7,506 -0.09(-2.06%)
May 27, 2020 4.240 4.410 4.120 4.360 11,903 +0.10(+2.35%)
May 26, 2020 4.290 4.430 4.260 4.260 6,813 -0.03(-0.70%)
May 22, 2020 4.120 4.290 4.100 4.290 3,300 +0.06(+1.42%)
May 21, 2020 4.180 4.330 4.180 4.230 7,853 +0.00(+0.00%)
May 20, 2020 4.230 4.440 4.200 4.230 4,053 -0.03(-0.70%)
May 19, 2020 4.210 4.300 4.200 4.260 4,780 +0.07(+1.67%)
May 18, 2020 4.360 4.360 4.050 4.190 5,537 +0.09(+2.20%)
May 15, 2020 3.920 4.155 3.920 4.100 15,700 -0.08(-1.91%)
May 14, 2020 4.000 4.200 3.840 4.180 10,393 +0.03(+0.72%)
May 13, 2020 4.280 4.340 4.098 4.150 15,734 -0.11(-2.58%)
May 12, 2020 4.390 4.590 4.240 4.260 20,457 -0.19(-4.27%)
May 11, 2020 4.630 4.700 4.080 4.450 37,548 -0.13(-2.84%)
May 08, 2020 4.510 4.690 4.310 4.580 13,100 +0.05(+1.10%)
May 07, 2020 4.320 4.750 4.320 4.530 50,022 +0.17(+3.90%)
May 06, 2020 4.420 4.420 4.260 4.360 4,439 -0.18(-3.96%)
May 05, 2020 4.300 4.560 4.230 4.540 8,787 -0.06(-1.30%)
May 04, 2020 4.260 4.600 4.000 4.600 5,102 +0.23(+5.26%)
May 01, 2020 4.390 4.410 4.236 4.370 14,300 -0.06(-1.35%)
Apr 30, 2020 4.430 4.650 4.330 4.430 14,283 -0.17(-3.70%)
Apr 29, 2020 4.500 4.690 4.450 4.600 16,496 +0.07(+1.55%)
Apr 28, 2020 4.300 4.700 4.300 4.530 18,465 +0.08(+1.80%)
Apr 27, 2020 4.290 4.600 4.220 4.450 20,561 +0.05(+1.14%)
Apr 24, 2020 4.750 4.750 3.860 4.400 41,400 -0.35(-7.37%)
Apr 23, 2020 4.600 4.855 4.410 4.750 61,155 +0.05(+1.06%)
Apr 22, 2020 4.220 5.310 3.910 4.700 125,699 +0.42(+9.81%)
Apr 21, 2020 3.720 4.380 3.460 4.280 97,238 +0.48(+12.63%)
Apr 20, 2020 3.530 3.800 3.530 3.800 26,950 +0.13(+3.54%)
Apr 17, 2020 3.300 3.810 3.300 3.670 75,600 +0.37(+11.22%)
Apr 16, 2020 3.456 3.456 3.260 3.300 21,791 -0.09(-2.65%)
Apr 15, 2020 3.360 3.510 3.170 3.390 45,788 -0.05(-1.45%)
Apr 14, 2020 3.500 3.500 3.410 3.440 15,228 -0.05(-1.43%)
Apr 13, 2020 3.470 3.490 3.420 3.490 15,856 -0.03(-0.99%)
Apr 09, 2020 3.660 3.660 3.337 3.525 40,300 +0.00(+0.14%)
Apr 08, 2020 3.510 3.610 3.437 3.520 13,553 +0.08(+2.33%)
Apr 07, 2020 3.560 3.711 3.305 3.440 19,004 +0.09(+2.69%)
Apr 06, 2020 3.550 3.790 3.320 3.350 46,109 -0.38(-10.19%)
Apr 03, 2020 3.550 3.750 3.550 3.730 8,900 +0.14(+3.90%)
Apr 02, 2020 3.400 3.800 3.400 3.590 56,490 +0.01(+0.28%)
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.