Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Odyssey Marine Expl (NQ: OMEX )

3.980 -0.020 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2020 4.070 4.070 3.950 4.070 19,700 +0.11(+2.78%)
Jan 30, 2020 3.990 4.090 3.960 3.960 10,915 -0.03(-0.75%)
Jan 29, 2020 4.120 4.120 3.950 3.990 17,818 -0.15(-3.62%)
Jan 28, 2020 4.029 4.430 4.029 4.140 3,973 +0.19(+4.81%)
Jan 27, 2020 4.000 4.150 3.950 3.950 23,001 -0.07(-1.74%)
Jan 24, 2020 4.200 4.422 4.020 4.020 21,500 -0.18(-4.29%)
Jan 23, 2020 4.250 4.680 4.131 4.200 19,937 +0.04(+0.96%)
Jan 22, 2020 4.150 4.424 4.150 4.160 18,726 -0.04(-0.95%)
Jan 21, 2020 4.790 4.920 4.150 4.200 59,979 -0.11(-2.64%)
Jan 17, 2020 4.350 4.415 4.300 4.314 30,800 -0.01(-0.15%)
Jan 16, 2020 4.500 4.600 4.320 4.320 9,740 -0.13(-2.92%)
Jan 15, 2020 4.300 4.930 4.300 4.450 49,126 +0.10(+2.30%)
Jan 14, 2020 4.500 4.545 4.233 4.350 17,361 -0.05(-1.14%)
Jan 13, 2020 4.300 4.500 4.300 4.400 23,485 -0.04(-0.90%)
Jan 10, 2020 4.450 4.500 4.285 4.440 24,100 +0.12(+2.78%)
Jan 09, 2020 4.350 4.945 4.125 4.320 61,085 +0.17(+4.10%)
Jan 08, 2020 3.910 4.220 3.860 4.150 32,728 +0.32(+8.36%)
Jan 07, 2020 3.490 4.150 3.490 3.830 96,620 +0.39(+11.22%)
Jan 06, 2020 3.250 3.500 3.250 3.444 25,438 +0.19(+5.96%)
Jan 03, 2020 3.320 3.646 3.240 3.250 76,900 -0.05(-1.52%)
Jan 02, 2020 3.240 3.400 3.200 3.300 34,101 +0.11(+3.45%)
Dec 31, 2019 3.250 3.327 3.190 3.190 66,800 -0.01(-0.31%)
Dec 30, 2019 3.340 3.340 3.120 3.200 90,844 -0.04(-1.29%)
Dec 27, 2019 3.240 3.350 3.150 3.242 49,800 -0.04(-1.16%)
Dec 26, 2019 3.220 3.360 3.220 3.280 14,464 +0.08(+2.50%)
Dec 24, 2019 3.188 3.371 3.154 3.200 17,000 -0.05(-1.54%)
Dec 23, 2019 3.250 3.350 3.100 3.250 31,632 -0.01(-0.31%)
Dec 20, 2019 3.440 3.490 3.260 3.260 15,400 -0.19(-5.51%)
Dec 19, 2019 3.450 3.510 3.400 3.450 7,568 -0.01(-0.29%)
Dec 18, 2019 3.500 3.570 3.450 3.460 9,524 -0.08(-2.26%)
Dec 17, 2019 3.530 3.600 3.470 3.540 9,498 +0.02(+0.57%)
Dec 16, 2019 3.580 3.650 3.500 3.520 14,525 -0.09(-2.49%)
Dec 13, 2019 3.650 3.650 3.568 3.610 8,500 +0.08(+2.27%)
Dec 12, 2019 3.470 3.750 3.470 3.530 18,253 +0.03(+0.86%)
Dec 11, 2019 3.530 3.530 3.468 3.500 4,309 -0.03(-0.85%)
Dec 10, 2019 3.560 3.570 3.480 3.530 9,073 +0.04(+1.18%)
Dec 09, 2019 3.369 3.550 3.369 3.489 12,932 +0.06(+1.72%)
Dec 06, 2019 3.680 3.680 3.400 3.430 27,800 -0.25(-6.79%)
Dec 05, 2019 3.600 3.840 3.600 3.680 16,980 +0.07(+1.94%)
Dec 04, 2019 3.520 3.800 3.500 3.610 10,628 +0.09(+2.56%)
Dec 03, 2019 3.460 3.600 3.460 3.520 12,379 +0.06(+1.73%)
Dec 02, 2019 3.400 3.460 3.360 3.460 2,370 +0.04(+1.30%)
Nov 29, 2019 3.387 3.468 3.370 3.416 1,100 -0.08(-2.41%)
Nov 27, 2019 3.340 3.500 3.300 3.500 23,700 +0.13(+3.86%)
Nov 26, 2019 3.350 3.380 3.337 3.370 9,773 -0.01(-0.27%)
Nov 25, 2019 3.470 3.504 3.320 3.379 21,009 -0.18(-5.08%)
Nov 22, 2019 3.470 3.560 3.219 3.560 14,800 +0.18(+5.24%)
Nov 21, 2019 3.350 3.456 3.253 3.383 11,697 +0.09(+2.82%)
Nov 20, 2019 3.350 3.500 3.290 3.290 25,304 -0.09(-2.66%)
Nov 19, 2019 3.510 3.540 3.290 3.380 43,020 -0.13(-3.70%)
Nov 18, 2019 3.670 3.672 3.480 3.510 17,493 -0.12(-3.31%)
Nov 15, 2019 3.942 3.942 3.535 3.630 70,800 -0.32(-8.10%)
Nov 14, 2019 4.030 4.110 3.950 3.950 16,962 +0.00(+0.00%)
Nov 13, 2019 4.200 4.258 3.950 3.950 49,924 -0.25(-5.95%)
Nov 12, 2019 4.140 4.221 4.020 4.200 14,184 +0.06(+1.45%)
Nov 11, 2019 4.150 4.180 4.020 4.140 13,257 +0.15(+3.76%)
Nov 08, 2019 3.980 4.050 3.980 3.990 7,900 +0.04(+1.01%)
Nov 07, 2019 4.040 4.180 3.950 3.950 51,267 -0.10(-2.47%)
Nov 06, 2019 4.090 4.190 3.950 4.050 17,492 -0.01(-0.25%)
Nov 05, 2019 4.110 4.110 3.989 4.060 6,557 +0.06(+1.50%)
Nov 04, 2019 3.850 4.030 3.850 4.000 27,564 +0.17(+4.44%)
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.