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

Odyssey Marine Expl (NQ: OMEX )

4.090 +0.110 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2017 4.560 4.700 4.280 4.680 30,970 +0.08(+1.74%)
Jul 28, 2017 4.570 4.790 4.510 4.600 37,716 -0.01(-0.22%)
Jul 27, 2017 4.550 4.620 4.550 4.610 13,670 +0.00(+0.02%)
Jul 26, 2017 4.440 4.610 4.400 4.609 22,337 +0.19(+4.28%)
Jul 25, 2017 4.500 4.670 4.420 4.420 117,782 -0.08(-1.78%)
Jul 24, 2017 4.370 4.500 4.370 4.500 44,922 +0.16(+3.78%)
Jul 21, 2017 4.450 4.170 4.336 26,977 +0.17(+3.98%)
Jul 20, 2017 4.200 4.150 4.170 17,184 -0.03(-0.71%)
Jul 19, 2017 4.071 4.240 4.071 4.200 14,512 +0.14(+3.45%)
Jul 18, 2017 4.000 4.135 4.000 4.060 10,493 +0.04(+1.00%)
Jul 17, 2017 4.000 4.054 3.980 4.020 13,717 +0.00(+0.00%)
Jul 14, 2017 3.990 4.050 3.990 4.020 9,877 +0.03(+0.75%)
Jul 13, 2017 3.950 4.060 3.900 3.990 53,570 +0.09(+2.31%)
Jul 12, 2017 3.940 3.940 3.890 3.900 23,145 -0.04(-1.02%)
Jul 11, 2017 3.950 4.000 3.850 3.940 15,360 +0.03(+0.77%)
Jul 10, 2017 3.830 3.955 3.830 3.910 11,444 +0.07(+1.82%)
Jul 07, 2017 3.518 3.840 3.390 3.840 5,526 +0.07(+1.86%)
Jul 06, 2017 3.740 3.850 3.650 3.770 13,169 +0.02(+0.53%)
Jul 05, 2017 3.520 3.850 3.431 3.750 12,136 -0.05(-1.29%)
Jul 03, 2017 3.600 3.800 3.600 3.799 7,627 +0.20(+5.53%)
Jun 30, 2017 3.560 3.700 3.550 3.600 15,395 +0.04(+1.12%)
Jun 29, 2017 3.500 3.638 3.500 3.560 17,607 +0.05(+1.42%)
Jun 28, 2017 3.420 3.550 3.420 3.510 12,205 +0.02(+0.57%)
Jun 27, 2017 3.570 3.589 3.360 3.490 26,287 -0.08(-2.24%)
Jun 26, 2017 3.620 3.640 3.500 3.570 28,587 -0.08(-2.19%)
Jun 23, 2017 3.250 3.650 3.250 3.650 62,919 +0.39(+11.96%)
Jun 22, 2017 3.200 3.300 3.192 3.260 15,021 +0.04(+1.24%)
Jun 21, 2017 3.060 3.220 3.026 3.220 23,716 +0.15(+4.89%)
Jun 20, 2017 3.100 3.160 3.010 3.070 16,868 -0.06(-1.92%)
Jun 19, 2017 3.150 3.280 3.120 3.130 11,020 +0.04(+1.29%)
Jun 16, 2017 3.260 3.290 3.090 3.090 30,125 -0.13(-4.04%)
Jun 15, 2017 3.300 3.300 3.200 3.220 15,598 -0.11(-3.30%)
Jun 14, 2017 3.267 3.440 3.260 3.330 47,123 +0.02(+0.60%)
Jun 13, 2017 3.320 3.560 3.260 3.310 45,779 +0.04(+1.22%)
Jun 12, 2017 3.180 3.600 3.180 3.270 42,280 -0.01(-0.30%)
Jun 09, 2017 3.220 3.300 3.060 3.280 53,509 +0.13(+4.13%)
Jun 08, 2017 3.140 3.290 3.100 3.150 18,375 -0.01(-0.32%)
Jun 07, 2017 3.130 3.390 3.000 3.160 47,263 +0.09(+2.93%)
Jun 06, 2017 3.070 3.260 3.030 3.070 41,448 -0.01(-0.32%)
Jun 05, 2017 3.230 3.289 3.060 3.080 31,750 -0.10(-3.14%)
Jun 02, 2017 3.100 3.440 3.080 3.180 34,010 +0.11(+3.58%)
Jun 01, 2017 2.980 3.190 2.980 3.070 24,728 -0.12(-3.76%)
May 31, 2017 3.190 3.220 3.000 3.190 56,328 +0.00(+0.16%)
May 30, 2017 3.230 3.230 3.110 3.185 22,359 -0.12(-3.78%)
May 26, 2017 3.440 3.440 3.020 3.310 37,300 -0.11(-3.22%)
May 25, 2017 3.400 3.484 3.340 3.420 22,836 +0.04(+1.18%)
May 24, 2017 3.530 3.530 3.360 3.380 10,419 -0.15(-4.25%)
May 23, 2017 3.600 3.600 3.340 3.530 22,210 -0.07(-1.94%)
May 22, 2017 3.700 3.700 3.560 3.600 60,854 -0.15(-4.00%)
May 19, 2017 3.800 3.800 3.700 3.750 20,411 +0.07(+1.90%)
May 18, 2017 3.810 3.820 3.650 3.680 26,227 -0.13(-3.37%)
May 17, 2017 3.870 3.870 3.770 3.808 1,983 -0.11(-2.84%)
May 16, 2017 3.800 4.040 3.800 3.920 15,484 +0.10(+2.62%)
May 15, 2017 3.780 3.880 3.780 3.820 6,787 +0.10(+2.69%)
May 12, 2017 3.770 3.860 3.700 3.720 8,304 -0.05(-1.33%)
May 11, 2017 3.750 3.870 3.750 3.770 4,011 -0.11(-2.84%)
May 10, 2017 3.950 4.090 3.720 3.880 30,501 -0.07(-1.77%)
May 09, 2017 4.000 4.080 3.930 3.950 16,086 -0.11(-2.71%)
May 08, 2017 4.220 4.290 3.730 4.060 36,378 -0.24(-5.58%)
May 05, 2017 3.830 4.560 3.750 4.300 38,265 +0.50(+13.16%)
May 04, 2017 3.700 3.840 3.610 3.800 13,361 +0.11(+2.98%)
May 03, 2017 3.720 3.830 3.670 3.690 17,398 -0.10(-2.64%)
May 02, 2017 3.820 3.870 3.660 3.790 38,706 -0.05(-1.30%)
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.