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, 2017 5.590 5.590 5.390 5.400 47,867 -0.16(-2.88%)
Jan 30, 2017 5.550 5.640 5.450 5.560 80,566 -0.03(-0.54%)
Jan 27, 2017 5.650 5.650 5.240 5.590 62,548 -0.08(-1.41%)
Jan 26, 2017 5.420 5.790 5.060 5.670 122,823 +0.32(+5.98%)
Jan 25, 2017 5.000 5.480 5.000 5.350 72,372 +0.44(+8.96%)
Jan 24, 2017 4.970 5.040 4.900 4.910 5,753 -0.04(-0.81%)
Jan 23, 2017 5.116 5.116 4.940 4.950 15,370 +0.02(+0.41%)
Jan 20, 2017 4.945 5.000 4.855 4.930 11,986 -0.08(-1.60%)
Jan 19, 2017 5.250 5.250 4.617 5.010 52,268 -0.23(-4.39%)
Jan 18, 2017 5.380 5.380 5.110 5.240 24,423 -0.10(-1.87%)
Jan 17, 2017 4.910 5.479 4.910 5.340 54,065 +0.27(+5.33%)
Jan 13, 2017 5.070 5.070 5.070 0 +0.50(+10.92%)
Jan 12, 2017 4.065 4.600 4.065 4.571 55,685 +0.42(+10.14%)
Jan 11, 2017 4.100 4.270 3.880 4.150 49,656 +0.18(+4.51%)
Jan 10, 2017 3.820 4.280 3.820 3.971 118,462 +0.05(+1.17%)
Jan 09, 2017 3.789 3.980 3.650 3.925 114,922 +0.21(+5.80%)
Jan 06, 2017 3.745 3.760 3.600 3.710 22,226 +0.08(+2.20%)
Jan 05, 2017 3.770 3.775 3.590 3.630 17,921 -0.15(-3.97%)
Jan 04, 2017 3.460 3.800 3.450 3.780 35,792 +0.33(+9.57%)
Jan 03, 2017 3.520 3.520 3.410 3.450 14,195 +0.03(+0.88%)
Dec 30, 2016 3.420 3.420 3.420 0 -0.05(-1.44%)
Dec 29, 2016 3.210 3.540 3.210 3.470 56,895 +0.23(+7.10%)
Dec 28, 2016 3.400 3.450 3.170 3.240 57,161 -0.23(-6.63%)
Dec 27, 2016 3.490 3.557 3.391 3.470 77,793 -0.12(-3.34%)
Dec 23, 2016 3.590 3.590 3.590 0 +0.08(+2.28%)
Dec 22, 2016 3.431 3.550 3.370 3.510 33,984 +0.12(+3.54%)
Dec 21, 2016 3.430 3.677 3.360 3.390 26,448 -0.08(-2.31%)
Dec 20, 2016 3.380 3.569 3.380 3.470 27,961 +0.11(+3.27%)
Dec 19, 2016 3.300 3.430 3.260 3.360 21,019 +0.07(+2.13%)
Dec 16, 2016 3.160 3.405 3.160 3.290 15,509 +0.09(+2.81%)
Dec 15, 2016 3.417 3.520 3.200 3.200 30,789 -0.23(-6.71%)
Dec 14, 2016 3.450 3.550 3.410 3.430 13,710 -0.06(-1.72%)
Dec 13, 2016 3.400 3.500 3.400 3.490 44,637 +0.04(+1.16%)
Dec 12, 2016 3.360 3.540 3.360 3.450 35,311 +0.13(+3.92%)
Dec 09, 2016 3.370 3.485 3.300 3.320 26,334 -0.08(-2.35%)
Dec 08, 2016 3.347 3.490 3.300 3.400 35,367 +0.05(+1.49%)
Dec 07, 2016 3.300 3.500 3.290 3.350 39,678 +0.02(+0.60%)
Dec 06, 2016 3.390 3.390 3.195 3.330 70,339 -0.03(-0.89%)
Dec 05, 2016 3.530 3.530 3.350 3.360 68,786 -0.17(-4.82%)
Dec 02, 2016 3.780 3.811 3.400 3.530 57,085 -0.24(-6.37%)
Dec 01, 2016 3.930 3.990 3.710 3.770 26,009 -0.15(-3.83%)
Nov 30, 2016 3.860 3.930 3.660 3.920 60,027 +0.00(+0.00%)
Nov 29, 2016 3.960 3.983 3.677 3.920 14,593 -0.07(-1.75%)
Nov 28, 2016 4.030 4.200 3.650 3.990 32,242 -0.06(-1.48%)
Nov 25, 2016 4.330 4.350 4.050 4.050 13,280 -0.28(-6.47%)
Nov 23, 2016 4.330 4.330 4.330 0 +0.12(+2.85%)
Nov 22, 2016 4.390 4.420 4.180 4.210 19,337 -0.18(-4.10%)
Nov 21, 2016 4.510 4.554 4.300 4.390 53,531 -0.14(-3.09%)
Nov 18, 2016 4.570 4.600 4.331 4.530 15,008 -0.07(-1.55%)
Nov 17, 2016 4.650 4.710 4.500 4.601 35,864 +0.03(+0.68%)
Nov 16, 2016 4.570 4.710 4.510 4.570 61,601 +0.10(+2.24%)
Nov 15, 2016 4.600 4.760 4.390 4.470 62,465 -0.09(-1.97%)
Nov 14, 2016 4.280 4.660 4.280 4.560 69,427 +0.22(+5.07%)
Nov 11, 2016 4.220 4.500 4.060 4.340 53,993 +0.17(+4.08%)
Nov 10, 2016 4.350 4.450 4.120 4.170 59,504 -0.03(-0.71%)
Nov 09, 2016 4.150 4.299 4.010 4.200 40,942 -0.15(-3.45%)
Nov 08, 2016 4.100 4.350 4.100 4.350 30,119 +0.16(+3.82%)
Nov 07, 2016 4.250 4.298 4.220 4.190 28,159 -0.04(-0.95%)
Nov 04, 2016 4.370 4.456 4.210 4.230 17,403 -0.18(-4.08%)
Nov 03, 2016 4.220 4.410 4.110 4.410 46,992 +0.16(+3.76%)
Nov 02, 2016 4.280 4.290 4.130 4.250 27,069 -0.07(-1.62%)
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.