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 (%)
Apr 28, 2017 4.060 4.179 3.900 3.990 7,881 -0.06(-1.48%)
Apr 27, 2017 3.910 4.200 3.900 4.050 46,077 +0.16(+4.11%)
Apr 26, 2017 3.750 3.900 3.750 3.890 30,348 +0.10(+2.64%)
Apr 25, 2017 3.770 3.870 3.730 3.790 7,813 +0.01(+0.26%)
Apr 24, 2017 3.810 3.890 3.671 3.780 20,302 -0.02(-0.53%)
Apr 21, 2017 3.820 3.870 3.715 3.800 34,279 -0.04(-1.04%)
Apr 20, 2017 3.784 3.885 3.733 3.840 17,203 +0.08(+2.13%)
Apr 19, 2017 3.740 3.768 3.740 3.760 1,623 +0.07(+1.90%)
Apr 18, 2017 3.660 3.770 3.650 3.690 21,611 -0.01(-0.27%)
Apr 17, 2017 3.670 3.700 3.650 3.700 7,771 +0.04(+1.09%)
Apr 13, 2017 3.600 3.800 3.510 3.660 38,511 +0.01(+0.27%)
Apr 12, 2017 3.690 3.890 3.610 3.650 43,621 -0.08(-2.14%)
Apr 11, 2017 3.670 3.900 3.630 3.730 30,125 +0.00(+0.00%)
Apr 10, 2017 3.640 3.890 3.600 3.730 23,066 +0.06(+1.63%)
Apr 07, 2017 3.760 3.895 3.580 3.670 20,354 -0.22(-5.66%)
Apr 06, 2017 3.590 3.910 3.520 3.890 31,583 +0.30(+8.36%)
Apr 05, 2017 3.700 3.760 3.580 3.590 28,353 +0.03(+0.84%)
Apr 04, 2017 3.820 3.920 3.560 3.560 14,872 -0.25(-6.56%)
Apr 03, 2017 3.900 4.000 3.760 3.810 26,526 -0.13(-3.30%)
Mar 31, 2017 3.980 3.980 3.765 3.940 23,857 +0.02(+0.51%)
Mar 30, 2017 3.770 4.000 3.750 3.920 33,283 -0.07(-1.75%)
Mar 29, 2017 4.030 4.030 3.780 3.990 6,795 +0.11(+2.84%)
Mar 28, 2017 3.650 4.106 3.650 3.880 47,696 +0.30(+8.38%)
Mar 27, 2017 3.510 3.630 3.510 3.580 12,049 +0.17(+4.99%)
Mar 24, 2017 3.330 3.500 3.330 3.410 10,970 +0.01(+0.32%)
Mar 23, 2017 3.410 3.410 3.320 3.399 25,856 -0.04(-1.16%)
Mar 22, 2017 3.520 3.555 3.330 3.439 63,276 -0.11(-3.12%)
Mar 21, 2017 3.640 3.800 3.515 3.550 14,264 -0.13(-3.53%)
Mar 20, 2017 3.760 3.800 3.600 3.680 13,639 -0.05(-1.34%)
Mar 17, 2017 3.900 3.940 3.665 3.730 27,078 -0.10(-2.61%)
Mar 16, 2017 3.690 3.870 3.650 3.830 19,429 +0.14(+3.79%)
Mar 15, 2017 3.670 3.740 3.585 3.690 9,414 -0.03(-0.81%)
Mar 14, 2017 3.710 3.890 3.640 3.720 33,965 +0.02(+0.54%)
Mar 13, 2017 3.420 4.114 3.317 3.700 66,987 +0.26(+7.56%)
Mar 10, 2017 3.410 3.732 3.391 3.440 74,031 +0.04(+1.18%)
Mar 09, 2017 3.340 3.570 3.260 3.400 62,532 +0.05(+1.49%)
Mar 08, 2017 3.480 3.480 3.250 3.350 40,250 +0.09(+2.76%)
Mar 07, 2017 3.580 3.697 3.255 3.260 57,955 -0.35(-9.70%)
Mar 06, 2017 4.011 4.011 3.600 3.610 50,569 -0.32(-8.14%)
Mar 03, 2017 4.060 4.160 3.920 3.930 20,074 -0.19(-4.61%)
Mar 02, 2017 4.031 4.170 4.000 4.120 18,462 +0.08(+1.98%)
Mar 01, 2017 4.100 4.200 3.960 4.040 34,143 -0.03(-0.74%)
Feb 28, 2017 4.170 4.200 4.040 4.070 26,230 -0.12(-2.86%)
Feb 27, 2017 4.050 4.300 4.050 4.190 48,589 +0.09(+2.20%)
Feb 24, 2017 4.000 4.200 4.000 4.100 27,047 +0.10(+2.50%)
Feb 23, 2017 3.940 4.100 3.930 4.000 60,372 -0.06(-1.48%)
Feb 22, 2017 4.080 4.183 4.000 4.060 12,907 -0.06(-1.46%)
Feb 21, 2017 4.000 4.150 3.990 4.120 36,179 -0.05(-1.20%)
Feb 17, 2017 4.170 4.170 4.170 0 +0.02(+0.48%)
Feb 16, 2017 4.175 4.233 4.010 4.150 11,277 +0.16(+4.01%)
Feb 15, 2017 4.380 4.380 3.980 3.990 37,630 -0.21(-5.11%)
Feb 14, 2017 4.230 4.370 4.000 4.205 33,986 -0.05(-1.29%)
Feb 13, 2017 4.370 4.530 4.220 4.260 28,416 -0.05(-1.16%)
Feb 10, 2017 4.340 4.600 4.210 4.310 34,442 -0.02(-0.46%)
Feb 09, 2017 4.220 4.520 4.220 4.330 28,383 -0.12(-2.70%)
Feb 08, 2017 4.630 4.630 4.224 4.450 14,231 +0.06(+1.37%)
Feb 07, 2017 4.860 4.905 4.360 4.390 47,142 -0.43(-8.92%)
Feb 06, 2017 4.850 5.065 4.820 4.820 30,759 -0.02(-0.41%)
Feb 03, 2017 5.180 5.220 4.820 4.840 68,952 -0.38(-7.28%)
Feb 02, 2017 5.255 5.480 5.110 5.220 28,028 -0.09(-1.69%)
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.