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 (%)
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%)
Feb 01, 2018 3.640 3.860 3.440 3.780 56,177 +0.13(+3.56%)
Jan 31, 2018 3.680 3.720 3.640 3.650 11,325 -0.04(-1.08%)
Jan 30, 2018 3.780 3.680 3.690 14,822 -0.09(-2.38%)
Jan 29, 2018 3.820 4.209 3.750 3.780 21,146 -0.19(-4.79%)
Jan 26, 2018 4.190 4.200 3.940 3.970 34,332 +0.01(+0.25%)
Jan 25, 2018 4.100 4.200 3.915 3.960 76,973 -0.04(-1.12%)
Jan 24, 2018 3.980 4.010 3.870 4.005 32,087 +0.05(+1.39%)
Jan 23, 2018 3.830 3.970 3.680 3.950 73,244 +0.17(+4.50%)
Jan 22, 2018 3.840 3.840 3.719 3.780 42,560 -0.11(-2.83%)
Jan 19, 2018 3.930 3.950 3.730 3.890 16,608 -0.01(-0.26%)
Jan 18, 2018 3.760 3.930 3.760 3.900 84,362 +0.16(+4.28%)
Jan 17, 2018 3.730 3.800 3.660 3.740 40,137 +0.00(+0.00%)
Jan 16, 2018 3.700 3.700 3.700 3.740 92,426 +0.01(+0.27%)
Jan 12, 2018 3.730 3.730 3.730 0 -0.05(-1.32%)
Jan 11, 2018 3.700 3.800 3.690 3.780 21,625 +0.05(+1.34%)
Jan 10, 2018 3.618 3.760 3.600 3.730 8,368 +0.07(+1.91%)
Jan 09, 2018 3.765 3.765 3.595 3.660 16,591 -0.10(-2.66%)
Jan 08, 2018 3.760 3.770 3.752 3.760 16,688 +0.00(+0.00%)
Jan 05, 2018 3.800 3.800 3.760 3.760 6,382 -0.07(-1.70%)
Jan 04, 2018 3.890 3.890 3.819 3.825 6,042 -0.06(-1.67%)
Jan 03, 2018 3.890 3.950 3.850 3.890 10,370 -0.06(-1.52%)
Jan 02, 2018 3.815 3.950 3.760 3.950 19,500 +0.18(+4.77%)
Dec 29, 2017 3.770 3.770 3.770 0 +0.01(+0.27%)
Dec 28, 2017 3.950 3.950 3.760 3.760 43,694 -0.18(-4.57%)
Dec 27, 2017 3.870 3.940 3.760 3.940 80,538 +0.09(+2.34%)
Dec 26, 2017 3.870 3.900 3.840 3.850 12,767 -0.05(-1.28%)
Dec 22, 2017 4.070 4.070 3.880 3.900 18,391 -0.24(-5.80%)
Dec 21, 2017 3.870 4.140 3.830 4.140 37,828 +0.29(+7.53%)
Dec 20, 2017 3.950 3.961 3.823 3.850 10,046 -0.12(-3.02%)
Dec 19, 2017 3.900 3.970 3.810 3.970 20,443 +0.08(+2.06%)
Dec 18, 2017 3.900 3.955 3.860 3.890 16,507 +0.03(+0.78%)
Dec 15, 2017 4.220 4.220 3.804 3.860 23,855 -0.30(-7.21%)
Dec 14, 2017 4.120 4.300 4.050 4.160 57,401 +0.01(+0.24%)
Dec 13, 2017 4.040 4.190 4.040 4.150 15,078 +0.07(+1.71%)
Dec 12, 2017 4.000 4.120 4.000 4.080 27,965 +0.04(+1.11%)
Dec 11, 2017 4.080 4.200 3.900 4.035 104,967 +0.04(+0.88%)
Dec 08, 2017 3.970 4.000 3.920 4.000 6,459 +0.08(+2.13%)
Dec 07, 2017 3.990 4.000 3.840 3.917 24,221 -0.01(-0.34%)
Dec 06, 2017 3.950 3.980 3.750 3.930 27,669 -0.00(-0.13%)
Dec 05, 2017 3.860 3.935 3.620 3.935 23,842 +0.10(+2.47%)
Dec 04, 2017 3.820 3.950 3.770 3.840 21,065 +0.01(+0.26%)
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.