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

Odyssey Marine Expl (NQ: OMEX )

4.160 -0.140 (-3.26%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 14, 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, 2023 3.370 3.410 3.150 3.170 36,995 -0.19(-5.65%)
Feb 27, 2023 3.360 3.400 3.310 3.360 7,862 -0.03(-0.88%)
Feb 24, 2023 3.120 3.440 3.100 3.390 66,775 +0.27(+8.65%)
Feb 23, 2023 3.110 3.220 3.110 3.120 36,550 +0.01(+0.32%)
Feb 22, 2023 3.040 3.150 3.030 3.110 19,294 +0.14(+4.71%)
Feb 21, 2023 3.110 3.110 2.940 2.970 44,855 -0.09(-2.94%)
Feb 17, 2023 3.040 3.090 3.040 3.060 2,421 +0.02(+0.66%)
Feb 16, 2023 3.000 3.085 2.980 3.040 22,111 +0.05(+1.67%)
Feb 15, 2023 2.920 3.100 2.910 2.990 64,282 +0.07(+2.40%)
Feb 14, 2023 2.940 2.970 2.900 2.920 25,753 +0.01(+0.34%)
Feb 13, 2023 3.050 3.100 2.900 2.910 51,548 -0.16(-5.21%)
Feb 10, 2023 3.000 3.070 2.895 3.070 28,092 +0.05(+1.66%)
Feb 09, 2023 2.910 3.020 2.880 3.020 27,787 +0.14(+4.68%)
Feb 08, 2023 2.850 2.990 2.831 2.885 21,634 +0.02(+0.70%)
Feb 07, 2023 2.960 3.030 2.770 2.865 59,703 -0.09(-3.21%)
Feb 06, 2023 3.060 3.110 2.960 2.960 17,344 -0.06(-1.99%)
Feb 03, 2023 3.120 3.130 3.020 3.020 34,472 -0.10(-3.21%)
Feb 02, 2023 3.060 3.120 3.050 3.120 19,528 +0.00(+0.00%)
Feb 01, 2023 3.060 3.150 3.040 3.120 46,182 +0.03(+0.97%)
Jan 31, 2023 3.050 3.100 3.035 3.090 43,148 +0.06(+1.98%)
Jan 30, 2023 3.100 3.120 3.000 3.030 64,934 -0.07(-2.26%)
Jan 27, 2023 3.100 3.123 3.100 3.100 15,855 -0.02(-0.80%)
Jan 26, 2023 3.100 3.150 3.085 3.125 24,244 +0.04(+1.46%)
Jan 25, 2023 3.030 3.150 3.010 3.080 20,260 +0.09(+3.01%)
Jan 24, 2023 3.000 3.060 2.990 2.990 32,778 -0.02(-0.66%)
Jan 23, 2023 3.170 3.240 2.940 3.010 30,079 -0.16(-5.05%)
Jan 20, 2023 3.220 3.220 3.130 3.170 5,773 -0.05(-1.55%)
Jan 19, 2023 3.190 3.280 3.150 3.220 13,641 +0.01(+0.31%)
Jan 18, 2023 3.170 3.290 3.111 3.210 24,608 +0.00(+0.00%)
Jan 17, 2023 3.240 3.300 3.200 3.210 18,330 -0.09(-2.73%)
Jan 13, 2023 3.340 3.391 3.170 3.300 7,195 +0.06(+1.85%)
Jan 12, 2023 3.420 3.550 3.060 3.240 116,700 -0.26(-7.43%)
Jan 11, 2023 3.500 3.600 3.480 3.500 14,146 -0.07(-1.96%)
Jan 10, 2023 3.540 3.660 3.540 3.570 20,636 +0.03(+0.85%)
Jan 09, 2023 3.550 3.550 3.440 3.540 17,115 +0.01(+0.28%)
Jan 06, 2023 3.500 3.660 3.440 3.530 32,650 +0.03(+0.86%)
Jan 05, 2023 3.630 3.630 3.380 3.500 35,089 -0.13(-3.58%)
Jan 04, 2023 3.540 3.725 3.445 3.630 16,480 +0.00(+0.00%)
Jan 03, 2023 3.880 4.000 3.630 3.630 9,886 -0.25(-6.44%)
Dec 30, 2022 3.680 3.880 3.557 3.880 28,050 +0.12(+3.19%)
Dec 29, 2022 3.450 3.770 3.400 3.760 34,356 +0.31(+8.99%)
Dec 28, 2022 3.440 3.530 3.300 3.450 20,620 +0.00(+0.00%)
Dec 27, 2022 3.340 3.564 3.145 3.450 42,374 +0.14(+4.23%)
Dec 23, 2022 3.210 3.310 3.050 3.310 11,395 +0.05(+1.53%)
Dec 22, 2022 3.350 3.373 3.140 3.260 63,207 -0.12(-3.55%)
Dec 21, 2022 3.350 3.430 3.310 3.380 38,197 +0.05(+1.50%)
Dec 20, 2022 3.190 3.350 3.170 3.330 34,750 +0.13(+4.07%)
Dec 19, 2022 3.300 3.350 3.110 3.200 12,066 -0.00(-0.00%)
Dec 16, 2022 3.300 3.465 3.031 3.200 45,513 -0.09(-2.74%)
Dec 15, 2022 3.445 3.445 3.120 3.290 34,061 -0.03(-0.90%)
Dec 14, 2022 3.450 3.450 3.250 3.320 21,686 -0.02(-0.60%)
Dec 13, 2022 3.660 3.660 3.340 3.340 31,389 -0.32(-8.74%)
Dec 12, 2022 3.600 3.740 3.476 3.660 18,550 +0.06(+1.67%)
Dec 09, 2022 3.530 3.650 3.350 3.600 54,555 +0.17(+4.96%)
Dec 08, 2022 3.230 3.458 3.230 3.430 72,366 +0.19(+5.70%)
Dec 07, 2022 3.100 3.440 3.100 3.245 98,586 +0.10(+3.02%)
Dec 06, 2022 2.990 3.165 2.990 3.150 38,597 +0.05(+1.61%)
Dec 05, 2022 2.910 3.140 2.910 3.100 5,471 -0.04(-1.43%)
Dec 02, 2022 3.000 3.190 3.000 3.145 34,972 +0.06(+1.78%)
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.