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 (%)
Nov 30, 2017 3.861 3.979 3.848 3.950 10,905 +0.07(+1.87%)
Nov 29, 2017 3.920 4.040 3.830 3.878 27,519 -0.07(-1.83%)
Nov 28, 2017 3.920 4.020 3.870 3.950 5,579 +0.00(+0.00%)
Nov 27, 2017 3.860 4.000 3.860 3.950 23,181 +0.06(+1.54%)
Nov 24, 2017 4.000 4.020 3.860 3.890 8,257 -0.11(-2.74%)
Nov 22, 2017 3.840 4.030 3.840 3.999 19,323 +0.03(+0.74%)
Nov 21, 2017 3.960 4.070 3.900 3.970 39,677 +0.05(+1.28%)
Nov 20, 2017 3.938 3.968 3.790 3.920 19,040 -0.05(-1.26%)
Nov 17, 2017 3.890 3.970 3.820 3.970 9,749 +0.11(+2.78%)
Nov 16, 2017 3.940 3.940 3.675 3.863 10,386 -0.07(-1.71%)
Nov 15, 2017 3.810 3.950 3.760 3.930 19,314 +0.02(+0.51%)
Nov 14, 2017 3.870 3.950 3.760 3.910 14,720 +0.14(+3.64%)
Nov 13, 2017 3.540 3.942 3.540 3.772 27,714 +0.28(+8.09%)
Nov 10, 2017 3.480 4.000 3.368 3.490 44,753 -0.05(-1.41%)
Nov 09, 2017 3.230 3.540 3.230 3.540 62,907 +0.13(+3.81%)
Nov 08, 2017 3.850 3.910 3.171 3.410 109,376 -0.45(-11.66%)
Nov 07, 2017 3.780 3.860 3.750 3.860 24,050 +0.08(+2.09%)
Nov 06, 2017 3.900 3.970 3.780 3.781 16,279 -0.20(-5.00%)
Nov 03, 2017 4.080 4.080 3.800 3.980 18,831 -0.12(-2.93%)
Nov 02, 2017 3.840 4.100 3.780 4.100 17,759 +0.26(+6.77%)
Nov 01, 2017 3.920 3.925 3.840 3.840 1,524 -0.06(-1.54%)
Oct 31, 2017 3.840 4.000 3.820 3.900 17,602 +0.06(+1.51%)
Oct 30, 2017 3.881 4.000 3.760 3.842 10,212 -0.12(-3.01%)
Oct 27, 2017 3.900 3.961 3.750 3.961 23,890 -0.02(-0.47%)
Oct 26, 2017 3.960 3.980 3.791 3.980 2,533 +0.10(+2.58%)
Oct 25, 2017 4.100 4.100 3.850 3.880 17,337 -0.17(-4.24%)
Oct 24, 2017 4.050 4.120 3.980 4.052 4,837 +0.02(+0.54%)
Oct 23, 2017 4.000 4.150 3.980 4.030 6,564 -0.05(-1.22%)
Oct 20, 2017 3.970 4.100 3.970 4.080 5,212 +0.13(+3.29%)
Oct 19, 2017 3.731 4.000 3.730 3.950 7,972 +0.10(+2.59%)
Oct 18, 2017 3.920 3.920 3.800 3.850 20,811 -0.07(-1.78%)
Oct 17, 2017 3.920 4.090 3.810 3.920 17,647 -0.03(-0.76%)
Oct 16, 2017 4.040 4.070 3.870 3.950 17,037 -0.05(-1.25%)
Oct 13, 2017 3.877 4.020 3.877 4.000 23,210 +0.02(+0.50%)
Oct 12, 2017 3.980 4.110 3.920 3.980 4,617 -0.06(-1.49%)
Oct 11, 2017 4.000 4.170 3.910 4.040 3,633 +0.00(+0.00%)
Oct 10, 2017 4.020 4.070 3.860 4.040 4,507 -0.02(-0.51%)
Oct 09, 2017 4.100 4.199 3.967 4.061 14,397 -0.03(-0.72%)
Oct 06, 2017 3.900 4.110 3.720 4.090 39,250 +0.15(+3.71%)
Oct 05, 2017 3.951 4.065 3.880 3.943 29,841 -0.16(-3.83%)
Oct 04, 2017 4.180 4.260 4.000 4.101 37,210 -0.06(-1.43%)
Oct 03, 2017 4.330 4.700 4.142 4.160 28,197 +0.05(+1.22%)
Oct 02, 2017 4.340 4.820 4.110 4.110 18,263 -0.25(-5.73%)
Sep 29, 2017 4.310 4.420 4.031 4.360 5,812 +0.20(+4.81%)
Sep 28, 2017 4.451 4.490 4.141 4.160 14,262 -0.15(-3.38%)
Sep 27, 2017 4.211 4.410 4.211 4.306 3,749 -0.02(-0.56%)
Sep 26, 2017 4.550 4.760 4.300 4.330 13,375 -0.21(-4.63%)
Sep 25, 2017 4.650 4.715 4.510 4.540 23,126 -0.17(-3.61%)
Sep 22, 2017 4.430 4.750 4.400 4.710 25,271 +0.25(+5.61%)
Sep 21, 2017 4.750 4.880 4.460 4.460 19,101 -0.34(-7.08%)
Sep 20, 2017 4.750 4.810 4.710 4.800 2,845 -0.03(-0.62%)
Sep 19, 2017 4.870 4.870 4.610 4.830 17,434 +0.05(+1.15%)
Sep 18, 2017 4.340 5.000 4.340 4.775 70,779 +0.29(+6.35%)
Sep 15, 2017 4.150 4.490 4.090 4.490 53,934 +0.39(+9.51%)
Sep 14, 2017 4.140 4.240 4.088 4.100 51,852 -0.06(-1.44%)
Sep 13, 2017 4.200 4.120 4.160 13,746 +0.04(+0.97%)
Sep 12, 2017 4.130 4.230 4.030 4.120 28,249 +0.01(+0.24%)
Sep 11, 2017 4.150 4.239 4.050 4.110 18,453 -0.03(-0.69%)
Sep 08, 2017 4.200 4.210 3.970 4.139 17,649 -0.04(-0.99%)
Sep 07, 2017 4.200 3.990 4.180 8,544 +0.12(+2.96%)
Sep 06, 2017 3.860 4.230 3.820 4.060 47,749 +0.21(+5.45%)
Sep 05, 2017 3.774 3.850 3.630 3.850 40,889 +0.07(+1.85%)
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.