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 (%)
Dec 31, 2018 3.520 3.630 3.160 3.330 100,000 -0.20(-5.67%)
Dec 28, 2018 3.745 3.950 3.420 3.530 48,500 -0.07(-1.94%)
Dec 27, 2018 3.750 3.960 3.570 3.600 41,645 -0.15(-4.00%)
Dec 26, 2018 3.780 4.129 3.630 3.750 75,310 +0.01(+0.27%)
Dec 24, 2018 3.680 3.810 3.360 3.740 70,500 +0.12(+3.31%)
Dec 21, 2018 3.770 4.000 3.560 3.620 47,300 -0.19(-4.86%)
Dec 20, 2018 3.980 4.000 3.680 3.805 46,227 -0.15(-3.67%)
Dec 19, 2018 4.160 4.210 3.910 3.950 79,296 -0.11(-2.71%)
Dec 18, 2018 4.500 4.580 4.060 4.060 72,862 -0.47(-10.38%)
Dec 17, 2018 4.750 4.800 4.245 4.530 50,079 -0.22(-4.63%)
Dec 14, 2018 5.090 5.090 4.700 4.750 19,800 -0.48(-9.18%)
Dec 13, 2018 5.420 5.420 4.770 5.230 54,872 +0.48(+10.11%)
Dec 12, 2018 4.840 5.020 4.750 4.750 9,149 -0.08(-1.66%)
Dec 11, 2018 4.890 4.950 4.620 4.830 13,980 -0.07(-1.43%)
Dec 10, 2018 5.000 5.000 4.750 4.900 19,284 -0.05(-1.01%)
Dec 07, 2018 4.900 5.110 4.860 4.950 22,500 +0.09(+1.85%)
Dec 06, 2018 4.850 5.100 4.850 4.860 30,302 -0.02(-0.41%)
Dec 04, 2018 5.220 5.220 4.630 4.880 30,100 -0.31(-5.97%)
Dec 03, 2018 5.280 5.280 5.000 5.190 44,286 -0.09(-1.70%)
Nov 30, 2018 5.150 5.580 5.150 5.280 30,500 +0.08(+1.54%)
Nov 29, 2018 5.400 5.500 5.170 5.200 51,983 -0.20(-3.70%)
Nov 28, 2018 5.780 5.800 5.350 5.400 51,272 -0.28(-4.93%)
Nov 27, 2018 6.080 6.080 5.680 5.680 38,763 -0.42(-6.89%)
Nov 26, 2018 5.970 6.150 5.970 6.100 15,194 +0.14(+2.35%)
Nov 23, 2018 5.920 5.960 5.920 5.960 7,100 +0.11(+1.88%)
Nov 21, 2018 5.850 5.850 5.850 0 +0.22(+3.91%)
Nov 20, 2018 5.750 5.970 5.500 5.630 33,081 -0.05(-0.88%)
Nov 19, 2018 5.930 6.000 5.590 5.680 37,079 -0.25(-4.22%)
Nov 16, 2018 5.890 5.950 5.790 5.930 12,400 +0.02(+0.34%)
Nov 15, 2018 6.000 6.090 5.689 5.910 53,418 -0.14(-2.31%)
Nov 14, 2018 6.000 6.150 6.000 6.050 29,224 -0.08(-1.31%)
Nov 13, 2018 6.010 6.150 6.010 6.130 35,381 +0.03(+0.49%)
Nov 12, 2018 6.150 6.240 6.100 6.100 44,639 -0.13(-2.09%)
Nov 09, 2018 6.020 6.240 6.020 6.230 12,600 +0.08(+1.30%)
Nov 08, 2018 6.330 6.360 6.000 6.150 16,503 -0.24(-3.76%)
Nov 07, 2018 6.400 6.400 6.370 6.390 22,364 -0.01(-0.16%)
Nov 06, 2018 6.210 6.400 6.180 6.400 23,023 +0.22(+3.56%)
Nov 05, 2018 6.360 6.412 6.050 6.180 45,203 -0.20(-3.13%)
Nov 02, 2018 6.430 6.700 6.380 6.380 71,400 -0.04(-0.62%)
Nov 01, 2018 6.830 6.830 6.200 6.420 135,533 -0.67(-9.45%)
Oct 31, 2018 6.810 7.470 6.810 7.090 19,413 +0.27(+3.96%)
Oct 30, 2018 6.940 7.216 6.810 6.820 12,724 -0.18(-2.57%)
Oct 29, 2018 7.120 7.120 6.873 7.000 16,096 -0.10(-1.41%)
Oct 26, 2018 7.170 7.170 6.840 7.100 25,900 -0.04(-0.56%)
Oct 25, 2018 6.850 7.140 6.588 7.140 27,269 +0.40(+5.93%)
Oct 24, 2018 6.810 7.120 6.710 6.740 30,917 -0.13(-1.89%)
Oct 23, 2018 6.400 7.129 6.370 6.870 44,196 +0.44(+6.76%)
Oct 22, 2018 6.780 6.780 6.425 6.435 115,799 -0.42(-6.13%)
Oct 19, 2018 8.000 8.000 6.610 6.855 254,000 -1.33(-16.30%)
Oct 18, 2018 8.190 8.227 8.000 8.190 14,532 +0.08(+0.99%)
Oct 17, 2018 8.430 8.450 8.110 8.110 8,413 -0.24(-2.87%)
Oct 16, 2018 8.050 8.650 8.000 8.350 12,347 +0.30(+3.73%)
Oct 15, 2018 8.050 8.120 7.850 8.050 11,696 +0.00(+0.00%)
Oct 12, 2018 8.140 8.140 7.830 8.050 6,500 -0.06(-0.74%)
Oct 11, 2018 8.050 8.128 7.880 8.110 28,513 +0.11(+1.37%)
Oct 10, 2018 7.920 8.140 7.800 8.000 9,005 -0.10(-1.23%)
Oct 09, 2018 8.420 8.441 7.810 8.100 18,712 -0.21(-2.58%)
Oct 08, 2018 8.290 8.450 8.060 8.314 24,012 -0.02(-0.19%)
Oct 05, 2018 8.150 8.340 8.000 8.330 17,200 +0.15(+1.83%)
Oct 04, 2018 8.140 8.320 8.050 8.180 15,166 -0.05(-0.61%)
Oct 03, 2018 8.100 8.280 8.030 8.230 6,087 +0.11(+1.35%)
Oct 02, 2018 8.020 8.327 8.020 8.120 5,748 +0.04(+0.50%)
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.