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

Odyssey Marine Expl (NQ: OMEX )

3.970 -0.050 (-1.24%)
Streaming Delayed Price Updated: 11:27 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 (%)
Sep 30, 2021 6.930 7.210 6.750 7.000 14,791 +0.16(+2.34%)
Sep 29, 2021 7.240 7.240 6.760 6.840 18,007 -0.14(-2.01%)
Sep 28, 2021 7.000 7.060 6.880 6.980 72,655 -0.02(-0.29%)
Sep 27, 2021 6.940 7.110 6.760 7.000 29,721 +0.10(+1.45%)
Sep 24, 2021 6.440 7.000 6.440 6.900 74,299 +0.36(+5.50%)
Sep 23, 2021 6.220 6.540 6.220 6.540 15,511 +0.27(+4.31%)
Sep 22, 2021 6.390 6.390 6.200 6.270 5,040 -0.19(-2.94%)
Sep 21, 2021 6.700 6.700 6.330 6.460 16,023 -0.11(-1.67%)
Sep 20, 2021 6.590 6.751 6.070 6.570 50,753 -0.03(-0.45%)
Sep 17, 2021 6.360 6.640 6.240 6.600 93,285 +0.24(+3.77%)
Sep 16, 2021 6.500 6.773 6.000 6.360 39,445 -0.17(-2.60%)
Sep 15, 2021 6.620 6.800 6.504 6.530 9,007 -0.15(-2.25%)
Sep 14, 2021 6.920 6.920 6.650 6.680 114,272 -0.11(-1.55%)
Sep 13, 2021 7.500 7.500 6.640 6.785 58,246 -0.71(-9.53%)
Sep 10, 2021 7.630 7.690 7.440 7.500 58,882 +0.00(+0.00%)
Sep 09, 2021 7.500 7.750 7.480 7.500 33,652 +0.00(+0.00%)
Sep 08, 2021 7.430 7.750 7.420 7.500 35,486 +0.00(+0.00%)
Sep 07, 2021 7.120 7.940 7.090 7.500 153,298 +0.55(+7.91%)
Sep 03, 2021 6.460 6.953 6.460 6.950 72,222 +0.57(+8.93%)
Sep 02, 2021 6.440 6.670 6.340 6.380 67,746 +0.01(+0.16%)
Sep 01, 2021 5.720 6.680 5.542 6.370 188,230 +0.82(+14.77%)
Aug 31, 2021 5.490 5.600 5.400 5.550 27,710 +0.06(+1.09%)
Aug 30, 2021 5.450 5.590 5.430 5.490 20,668 +0.05(+0.92%)
Aug 27, 2021 5.610 5.650 5.440 5.440 8,988 -0.24(-4.23%)
Aug 26, 2021 5.690 5.810 5.410 5.680 24,219 +0.03(+0.53%)
Aug 25, 2021 5.550 5.840 5.550 5.650 16,281 -0.11(-1.99%)
Aug 24, 2021 5.800 6.069 5.745 5.765 10,506 -0.04(-0.60%)
Aug 23, 2021 5.710 6.000 5.610 5.800 29,110 +0.01(+0.18%)
Aug 20, 2021 5.680 5.970 5.680 5.790 22,644 -0.00(-0.00%)
Aug 19, 2021 5.850 5.870 5.625 5.790 5,750 -0.15(-2.53%)
Aug 18, 2021 5.800 6.136 5.650 5.940 19,371 +0.09(+1.54%)
Aug 17, 2021 6.100 6.100 5.400 5.850 18,354 -0.18(-2.99%)
Aug 16, 2021 6.400 6.400 6.016 6.030 6,204 -0.37(-5.78%)
Aug 13, 2021 6.560 6.610 6.300 6.400 10,582 -0.19(-2.88%)
Aug 12, 2021 6.280 6.635 6.270 6.590 26,960 +0.36(+5.78%)
Aug 11, 2021 5.800 6.290 5.730 6.230 25,125 +0.68(+12.25%)
Aug 10, 2021 5.670 5.710 5.550 5.550 7,548 +0.02(+0.36%)
Aug 09, 2021 5.590 5.590 5.410 5.530 7,693 +0.04(+0.73%)
Aug 06, 2021 5.350 5.536 5.350 5.490 7,921 +0.05(+0.92%)
Aug 05, 2021 5.370 5.540 5.370 5.440 3,431 -0.11(-1.98%)
Aug 04, 2021 5.680 5.705 5.500 5.550 5,801 -0.08(-1.42%)
Aug 03, 2021 5.580 5.780 5.501 5.630 5,481 -0.10(-1.75%)
Aug 02, 2021 5.750 5.844 5.380 5.730 18,407 -0.17(-2.88%)
Jul 30, 2021 5.200 5.950 5.200 5.900 26,066 +0.34(+6.12%)
Jul 29, 2021 5.250 5.570 5.250 5.560 6,746 +0.12(+2.21%)
Jul 28, 2021 5.370 5.460 5.160 5.440 5,974 +0.15(+2.84%)
Jul 27, 2021 5.330 5.480 5.290 5.290 4,120 -0.11(-2.04%)
Jul 26, 2021 5.400 5.420 5.360 5.400 3,592 -0.08(-1.46%)
Jul 23, 2021 5.490 5.500 5.375 5.480 4,746 -0.01(-0.18%)
Jul 22, 2021 5.550 5.650 5.455 5.490 17,455 +0.02(+0.37%)
Jul 21, 2021 5.500 5.640 5.379 5.470 63,189 +0.10(+1.86%)
Jul 20, 2021 5.110 5.750 5.110 5.370 38,587 -0.28(-4.96%)
Jul 19, 2021 5.640 5.740 5.400 5.650 16,192 -0.09(-1.57%)
Jul 16, 2021 5.870 5.872 5.330 5.740 67,348 -0.15(-2.55%)
Jul 15, 2021 5.940 6.080 5.800 5.890 26,142 -0.14(-2.32%)
Jul 14, 2021 5.630 6.080 5.630 6.030 50,432 -0.02(-0.33%)
Jul 13, 2021 6.170 6.190 6.050 6.050 6,168 -0.12(-1.94%)
Jul 12, 2021 6.220 6.220 6.050 6.170 1,681 -0.06(-0.96%)
Jul 09, 2021 6.040 6.230 5.953 6.230 15,037 +0.19(+3.08%)
Jul 08, 2021 6.250 6.280 5.860 6.044 21,656 -0.23(-3.60%)
Jul 07, 2021 6.200 6.270 6.200 6.270 4,269 +0.04(+0.64%)
Jul 06, 2021 6.220 6.300 6.080 6.230 15,318 -0.04(-0.64%)
Jul 02, 2021 6.340 6.360 6.200 6.270 6,917 -0.15(-2.34%)
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.