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 30, 2018 8.160 8.629 8.160 8.220 52,126 -0.05(-0.60%)
Apr 27, 2018 7.710 8.920 7.700 8.270 122,023 +0.51(+6.57%)
Apr 26, 2018 8.000 8.000 7.544 7.760 65,462 -0.30(-3.71%)
Apr 25, 2018 8.260 8.380 7.850 8.059 69,434 -0.23(-2.79%)
Apr 24, 2018 8.750 8.941 8.010 8.290 133,683 -0.44(-5.04%)
Apr 23, 2018 9.070 9.562 8.700 8.730 105,031 -0.34(-3.75%)
Apr 20, 2018 9.220 9.401 8.580 9.070 154,489 -0.17(-1.84%)
Apr 19, 2018 10.11 10.36 9.070 9.240 122,040 -0.88(-8.70%)
Apr 18, 2018 9.600 10.50 9.200 10.12 101,301 +0.53(+5.53%)
Apr 17, 2018 11.32 11.75 9.390 9.590 261,808 -1.81(-15.88%)
Apr 16, 2018 11.00 11.65 10.91 11.40 231,963 +0.22(+1.97%)
Apr 13, 2018 10.78 11.73 10.75 11.18 151,749 +0.40(+3.71%)
Apr 12, 2018 9.850 11.75 9.850 10.78 203,323 +0.89(+9.00%)
Apr 11, 2018 9.230 10.00 9.230 9.890 136,085 +0.68(+7.38%)
Apr 10, 2018 9.150 9.390 9.030 9.210 111,957 +0.15(+1.66%)
Apr 09, 2018 8.530 9.354 8.530 9.060 130,782 +0.26(+2.95%)
Apr 06, 2018 8.800 54,468 +0.05(+0.57%)
Apr 05, 2018 8.510 8.980 8.470 8.750 40,818 +0.20(+2.34%)
Apr 04, 2018 8.600 8.650 8.020 8.550 43,596 +0.11(+1.30%)
Apr 03, 2018 8.010 8.500 7.820 8.440 87,168 +0.32(+3.94%)
Apr 02, 2018 8.260 8.390 7.890 8.120 104,938 -0.15(-1.81%)
Mar 29, 2018 8.270 8.270 8.270 0 -0.48(-5.49%)
Mar 28, 2018 8.570 8.900 8.450 8.750 118,312 -0.19(-2.13%)
Mar 27, 2018 9.200 9.860 8.600 8.940 226,932 -0.08(-0.89%)
Mar 26, 2018 9.010 9.500 8.500 9.020 286,741 -0.18(-1.96%)
Mar 23, 2018 8.340 9.370 7.110 9.200 547,269 +0.90(+10.84%)
Mar 22, 2018 13.30 13.75 7.737 8.300 3,304,720 +4.50(+118.42%)
Mar 21, 2018 3.600 3.980 3.520 3.800 31,210 +0.28(+7.95%)
Mar 20, 2018 3.816 3.816 3.510 3.520 67,380 -0.19(-5.12%)
Mar 19, 2018 3.940 3.940 3.620 3.710 38,223 -0.19(-4.87%)
Mar 16, 2018 3.830 3.960 3.700 3.900 42,393 +0.08(+2.09%)
Mar 15, 2018 4.050 4.050 3.798 3.820 56,795 -0.29(-7.06%)
Mar 14, 2018 4.062 4.413 3.980 4.110 40,110 -0.16(-3.74%)
Mar 13, 2018 4.300 4.450 4.150 4.270 12,716 +0.06(+1.42%)
Mar 12, 2018 4.380 4.676 4.150 4.210 40,090 -0.14(-3.22%)
Mar 09, 2018 4.910 4.910 4.350 4.350 69,545 -0.60(-12.12%)
Mar 08, 2018 4.750 4.990 4.570 4.950 38,104 +0.23(+4.87%)
Mar 07, 2018 4.915 5.015 4.720 4.720 15,288 -0.10(-2.07%)
Mar 06, 2018 4.770 5.070 4.670 4.820 59,230 +0.07(+1.47%)
Mar 05, 2018 4.560 5.340 4.560 4.750 63,058 +0.09(+1.93%)
Mar 02, 2018 4.491 4.700 4.418 4.660 11,670 +0.17(+3.79%)
Mar 01, 2018 4.230 4.740 4.230 4.490 33,524 +0.24(+5.65%)
Feb 28, 2018 4.360 4.440 4.250 4.250 9,981 -0.14(-3.19%)
Feb 27, 2018 4.220 4.478 4.220 4.390 36,835 +0.12(+2.81%)
Feb 26, 2018 4.340 4.400 4.250 4.270 16,063 +0.06(+1.43%)
Feb 23, 2018 4.280 4.510 4.200 4.210 36,983 -0.04(-0.94%)
Feb 22, 2018 4.160 4.337 4.160 4.250 16,582 +0.08(+1.92%)
Feb 21, 2018 4.180 4.300 4.170 4.170 28,145 -0.03(-0.71%)
Feb 20, 2018 4.150 4.300 4.150 4.200 13,414 +0.07(+1.69%)
Feb 16, 2018 4.130 4.130 4.130 0 +0.14(+3.51%)
Feb 15, 2018 3.980 4.190 3.978 3.990 36,039 -0.01(-0.25%)
Feb 14, 2018 3.850 4.000 3.771 4.000 42,677 +0.03(+0.76%)
Feb 13, 2018 3.920 3.970 3.911 3.970 6,609 +0.09(+2.32%)
Feb 12, 2018 3.810 3.960 3.810 3.880 10,664 +0.08(+2.11%)
Feb 09, 2018 3.970 3.970 3.710 3.800 21,116 -0.07(-1.81%)
Feb 08, 2018 4.011 4.011 3.870 3.870 3,108 -0.13(-3.25%)
Feb 07, 2018 3.890 4.040 3.820 4.000 41,534 +0.20(+5.26%)
Feb 06, 2018 3.750 3.850 3.685 3.800 28,297 +0.06(+1.57%)
Feb 05, 2018 3.850 3.850 3.656 3.741 27,793 -0.08(-2.06%)
Feb 02, 2018 3.650 3.930 3.631 3.820 29,143 +0.04(+1.06%)
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.