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

Odyssey Marine Expl (NQ: OMEX )

3.950 -0.070 (-1.74%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 20, 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 (%)
Aug 31, 2022 3.240 3.350 3.067 3.150 38,840 -0.02(-0.63%)
Aug 30, 2022 3.260 3.292 3.060 3.170 29,803 -0.05(-1.55%)
Aug 29, 2022 3.220 3.390 3.110 3.220 29,229 +0.07(+2.22%)
Aug 26, 2022 3.400 3.400 3.140 3.150 30,528 -0.27(-7.89%)
Aug 25, 2022 3.500 3.580 3.310 3.420 22,625 -0.03(-0.87%)
Aug 24, 2022 3.630 3.630 3.450 3.450 39,034 -0.09(-2.54%)
Aug 23, 2022 3.340 3.610 3.260 3.540 52,080 +0.24(+7.27%)
Aug 22, 2022 3.110 3.340 3.110 3.300 50,268 +0.00(+0.00%)
Aug 19, 2022 3.345 3.345 3.130 3.300 21,686 -0.01(-0.30%)
Aug 18, 2022 3.180 3.470 3.170 3.310 31,595 +0.12(+3.76%)
Aug 17, 2022 3.190 3.260 3.110 3.190 27,549 +0.00(+0.00%)
Aug 16, 2022 3.000 3.230 3.000 3.190 37,389 +0.18(+5.98%)
Aug 15, 2022 3.110 3.120 2.990 3.010 76,778 -0.04(-1.31%)
Aug 12, 2022 2.970 3.050 2.930 3.050 33,834 +0.09(+3.04%)
Aug 11, 2022 2.960 3.000 2.910 2.960 26,795 +0.04(+1.37%)
Aug 10, 2022 2.960 2.960 2.900 2.920 14,518 +0.02(+0.69%)
Aug 09, 2022 2.920 3.000 2.860 2.900 21,209 -0.08(-2.52%)
Aug 08, 2022 2.940 3.000 2.927 2.975 16,920 -0.02(-0.50%)
Aug 05, 2022 2.940 2.990 2.740 2.990 74,372 +0.11(+3.82%)
Aug 04, 2022 2.990 3.050 2.830 2.880 99,985 -0.04(-1.37%)
Aug 03, 2022 2.940 3.050 2.890 2.920 55,841 +0.01(+0.34%)
Aug 02, 2022 2.730 2.990 2.730 2.910 118,904 +0.16(+5.82%)
Aug 01, 2022 2.960 3.050 2.648 2.750 132,688 -0.30(-9.84%)
Jul 29, 2022 2.980 3.080 2.949 3.050 58,870 -0.03(-0.97%)
Jul 28, 2022 3.140 3.150 2.980 3.080 69,214 -0.01(-0.32%)
Jul 27, 2022 3.070 3.100 2.910 3.090 24,647 +0.02(+0.65%)
Jul 26, 2022 2.990 3.120 2.950 3.070 40,270 +0.02(+0.66%)
Jul 25, 2022 2.890 3.060 2.820 3.050 42,255 +0.16(+5.54%)
Jul 22, 2022 2.970 3.000 2.850 2.890 59,265 -0.09(-3.02%)
Jul 21, 2022 3.000 3.100 2.830 2.980 19,338 -0.12(-3.72%)
Jul 20, 2022 3.060 3.120 3.027 3.095 15,258 -0.00(-0.16%)
Jul 19, 2022 2.870 3.140 2.870 3.100 93,977 +0.29(+10.12%)
Jul 18, 2022 2.880 3.070 2.770 2.815 48,083 -0.04(-1.57%)
Jul 15, 2022 2.840 2.910 2.740 2.860 37,849 -0.01(-0.35%)
Jul 14, 2022 3.010 3.059 2.820 2.870 69,497 -0.23(-7.42%)
Jul 13, 2022 3.280 3.280 2.985 3.100 78,380 -0.21(-6.34%)
Jul 12, 2022 3.470 3.530 3.271 3.310 40,793 -0.19(-5.56%)
Jul 11, 2022 3.470 3.580 3.360 3.505 23,690 -0.08(-2.37%)
Jul 08, 2022 3.460 3.640 3.460 3.590 42,696 +0.05(+1.41%)
Jul 07, 2022 3.500 3.600 3.330 3.540 35,099 +0.01(+0.28%)
Jul 06, 2022 3.450 3.595 3.330 3.530 85,621 +0.07(+2.02%)
Jul 05, 2022 3.540 3.610 3.310 3.460 97,207 -0.16(-4.42%)
Jul 01, 2022 3.360 3.640 3.220 3.620 128,208 +0.21(+6.16%)
Jun 30, 2022 3.170 3.410 3.050 3.410 93,481 +0.29(+9.29%)
Jun 29, 2022 3.160 3.160 3.000 3.120 71,861 -0.07(-2.19%)
Jun 28, 2022 3.210 3.340 3.010 3.190 53,606 +0.04(+1.27%)
Jun 27, 2022 3.050 3.200 3.010 3.150 44,685 +0.06(+1.94%)
Jun 24, 2022 2.890 3.120 2.851 3.090 62,995 +0.24(+8.42%)
Jun 23, 2022 3.000 3.000 2.820 2.850 24,267 -0.07(-2.40%)
Jun 22, 2022 2.930 2.933 2.850 2.920 7,364 +0.04(+1.39%)
Jun 21, 2022 2.960 2.960 2.850 2.880 18,378 -0.11(-3.68%)
Jun 17, 2022 2.940 2.990 2.857 2.990 49,033 +0.17(+6.03%)
Jun 16, 2022 3.040 3.040 2.670 2.820 50,703 -0.03(-1.05%)
Jun 15, 2022 2.720 2.890 2.717 2.850 104,302 +0.09(+3.26%)
Jun 14, 2022 2.810 2.879 2.680 2.760 86,440 -0.05(-1.78%)
Jun 13, 2022 2.940 2.940 2.690 2.810 152,316 -0.14(-4.75%)
Jun 10, 2022 2.850 2.970 2.820 2.950 183,165 -0.02(-0.67%)
Jun 09, 2022 2.540 3.030 2.290 2.970 355,131 +0.44(+17.39%)
Jun 08, 2022 2.750 3.000 2.440 2.530 1,409,887 -0.69(-21.43%)
Jun 07, 2022 3.580 3.680 2.920 3.220 328,727 -0.35(-9.80%)
Jun 06, 2022 4.100 4.100 3.510 3.570 158,622 -0.39(-9.85%)
Jun 03, 2022 3.850 4.240 3.750 3.960 110,716 +0.09(+2.33%)
Jun 02, 2022 3.920 4.040 3.850 3.870 71,055 +0.02(+0.52%)
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.