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 (%)
Jan 31, 2022 5.900 6.120 5.750 5.900 15,446 -0.10(-1.67%)
Jan 28, 2022 6.010 6.140 5.890 6.000 6,115 -0.05(-0.86%)
Jan 27, 2022 6.105 6.105 6.010 6.052 2,246 -0.12(-1.91%)
Jan 26, 2022 6.240 6.349 5.877 6.170 7,069 +0.09(+1.48%)
Jan 25, 2022 5.760 6.230 5.721 6.080 41,564 +0.36(+6.29%)
Jan 24, 2022 5.730 5.901 5.600 5.720 20,960 -0.03(-0.52%)
Jan 21, 2022 5.760 5.840 5.680 5.750 14,114 -0.02(-0.35%)
Jan 20, 2022 5.860 5.930 5.673 5.770 25,405 -0.06(-1.03%)
Jan 19, 2022 5.800 5.840 5.650 5.830 12,065 +0.07(+1.22%)
Jan 18, 2022 5.790 5.840 5.660 5.760 20,823 -0.08(-1.37%)
Jan 14, 2022 5.840 0 +0.17(+3.00%)
Jan 13, 2022 5.855 5.900 5.665 5.670 11,825 -0.21(-3.57%)
Jan 12, 2022 5.760 5.930 5.700 5.880 14,647 +0.29(+5.19%)
Jan 11, 2022 5.760 5.760 5.500 5.590 4,297 -0.23(-3.95%)
Jan 10, 2022 5.250 5.840 5.250 5.820 39,299 +0.55(+10.44%)
Jan 07, 2022 5.380 5.410 5.270 5.270 13,635 -0.13(-2.41%)
Jan 06, 2022 5.590 5.590 5.180 5.400 33,756 -0.13(-2.44%)
Jan 05, 2022 5.590 5.600 5.535 5.535 1,780 +0.04(+0.82%)
Jan 04, 2022 5.395 5.590 5.395 5.490 10,210 +0.14(+2.62%)
Jan 03, 2022 5.250 5.400 5.250 5.350 3,843 +0.15(+2.88%)
Dec 31, 2021 5.220 5.300 5.130 5.200 34,321 -0.05(-0.95%)
Dec 30, 2021 5.150 5.318 5.010 5.250 64,398 +0.14(+2.74%)
Dec 29, 2021 5.475 5.475 4.930 5.110 76,478 -0.34(-6.24%)
Dec 28, 2021 5.680 5.700 5.400 5.450 13,628 -0.26(-4.55%)
Dec 27, 2021 5.670 5.790 5.612 5.710 9,350 +0.11(+1.96%)
Dec 23, 2021 5.610 5.650 5.460 5.600 9,644 +0.06(+1.08%)
Dec 22, 2021 5.420 5.620 5.420 5.540 11,366 +0.23(+4.33%)
Dec 21, 2021 5.350 5.520 5.260 5.310 26,365 -0.19(-3.45%)
Dec 20, 2021 5.690 5.690 5.350 5.500 31,059 -0.23(-4.01%)
Dec 17, 2021 5.600 5.730 5.440 5.730 22,016 +0.13(+2.32%)
Dec 16, 2021 5.600 5.750 5.430 5.600 55,903 +0.00(+0.00%)
Dec 15, 2021 5.650 5.760 5.560 5.600 15,392 +0.00(+0.00%)
Dec 14, 2021 5.790 5.790 5.570 5.600 15,929 +0.03(+0.54%)
Dec 13, 2021 5.760 6.070 5.550 5.570 15,485 -0.13(-2.28%)
Dec 10, 2021 5.980 6.000 5.610 5.700 10,724 -0.17(-2.90%)
Dec 09, 2021 5.820 5.970 5.726 5.870 6,467 -0.04(-0.68%)
Dec 08, 2021 5.670 5.930 5.600 5.910 13,431 +0.26(+4.60%)
Dec 07, 2021 5.800 5.835 5.600 5.650 16,479 -0.17(-2.92%)
Dec 06, 2021 5.660 5.870 5.600 5.820 20,796 +0.13(+2.28%)
Dec 03, 2021 5.910 5.910 5.520 5.690 43,756 -0.26(-4.37%)
Dec 02, 2021 6.010 6.080 5.850 5.950 34,570 +0.01(+0.17%)
Dec 01, 2021 6.240 6.290 5.900 5.940 17,873 -0.24(-3.88%)
Nov 30, 2021 6.290 6.290 6.110 6.180 15,010 -0.01(-0.16%)
Nov 29, 2021 6.400 6.400 6.140 6.190 14,042 -0.16(-2.52%)
Nov 26, 2021 6.180 6.368 6.140 6.350 3,751 -0.05(-0.78%)
Nov 24, 2021 6.120 6.400 6.120 6.400 5,477 +0.21(+3.39%)
Nov 23, 2021 6.430 6.430 6.166 6.190 5,060 -0.01(-0.16%)
Nov 22, 2021 6.500 6.500 6.130 6.200 13,362 -0.24(-3.73%)
Nov 19, 2021 6.530 6.530 6.220 6.440 44,842 -0.06(-0.92%)
Nov 18, 2021 6.420 6.570 6.363 6.500 9,370 +0.05(+0.78%)
Nov 17, 2021 6.520 6.600 6.390 6.450 18,495 -0.15(-2.27%)
Nov 16, 2021 6.490 6.600 6.350 6.600 4,127 +0.15(+2.33%)
Nov 15, 2021 6.600 6.600 6.350 6.450 4,307 -0.15(-2.27%)
Nov 12, 2021 6.440 6.600 6.440 6.600 12,279 +0.10(+1.54%)
Nov 11, 2021 6.550 6.600 6.500 6.500 11,747 -0.09(-1.37%)
Nov 10, 2021 6.550 6.590 10,951 +0.07(+1.07%)
Nov 09, 2021 6.220 6.580 6.220 6.520 24,246 +0.30(+4.82%)
Nov 08, 2021 6.100 6.360 6.100 6.220 9,731 +0.14(+2.30%)
Nov 05, 2021 5.960 6.200 5.960 6.080 9,869 +0.13(+2.18%)
Nov 04, 2021 6.040 6.207 5.950 5.950 12,993 -0.15(-2.46%)
Nov 03, 2021 6.250 6.440 6.100 6.100 13,828 -0.35(-5.43%)
Nov 02, 2021 6.430 6.500 6.205 6.450 4,826 -0.04(-0.62%)
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.