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 (%)
Jul 31, 2019 5.320 5.320 4.970 5.020 14,785 +0.00(+0.00%)
Jul 30, 2019 4.950 5.260 4.950 5.020 7,347 +0.06(+1.21%)
Jul 29, 2019 4.930 5.160 4.890 4.960 15,530 +0.05(+1.02%)
Jul 26, 2019 4.970 5.450 4.800 4.910 28,500 -0.01(-0.20%)
Jul 25, 2019 4.940 5.199 4.870 4.920 5,091 +0.09(+1.86%)
Jul 24, 2019 5.310 5.325 4.830 4.830 5,405 -0.22(-4.36%)
Jul 23, 2019 5.150 5.240 4.860 5.050 19,982 -0.20(-3.81%)
Jul 22, 2019 5.450 5.450 5.050 5.250 27,335 -0.15(-2.78%)
Jul 19, 2019 5.530 5.590 5.360 5.400 2,400 -0.10(-1.82%)
Jul 18, 2019 5.620 5.880 5.350 5.500 9,073 -0.10(-1.79%)
Jul 17, 2019 5.690 5.775 5.500 5.600 9,783 -0.01(-0.14%)
Jul 16, 2019 5.570 5.762 5.450 5.608 10,262 +0.12(+2.15%)
Jul 15, 2019 5.650 5.705 5.397 5.490 9,291 -0.12(-2.14%)
Jul 12, 2019 5.600 5.860 5.600 5.610 5,100 +0.06(+1.08%)
Jul 11, 2019 5.530 5.870 5.530 5.550 4,534 -0.03(-0.54%)
Jul 10, 2019 5.640 5.950 5.210 5.580 8,410 -0.06(-1.06%)
Jul 09, 2019 5.850 5.850 5.640 5.640 11,799 -0.34(-5.69%)
Jul 08, 2019 5.650 6.200 5.650 5.980 10,008 +0.23(+4.00%)
Jul 05, 2019 5.740 5.750 5.550 5.750 5,300 +0.03(+0.52%)
Jul 03, 2019 5.640 5.732 5.600 5.720 4,300 -0.06(-1.04%)
Jul 02, 2019 5.790 5.911 5.730 5.780 8,883 +0.05(+0.87%)
Jul 01, 2019 5.900 5.930 5.660 5.730 8,784 -0.07(-1.21%)
Jun 28, 2019 5.820 5.830 5.350 5.800 12,900 -0.02(-0.34%)
Jun 27, 2019 6.070 6.330 5.630 5.820 20,706 -0.03(-0.51%)
Jun 26, 2019 5.460 6.000 5.364 5.850 35,082 +0.51(+9.55%)
Jun 25, 2019 4.770 5.350 4.770 5.340 52,157 +0.67(+14.35%)
Jun 24, 2019 5.020 5.137 4.650 4.670 40,299 -0.21(-4.30%)
Jun 21, 2019 4.690 4.880 4.540 4.880 9,900 +0.20(+4.27%)
Jun 20, 2019 4.683 4.683 4.540 4.680 7,491 +0.03(+0.65%)
Jun 19, 2019 4.590 4.690 4.500 4.650 3,466 -0.10(-2.11%)
Jun 18, 2019 4.600 4.840 4.550 4.750 19,096 +0.22(+4.86%)
Jun 17, 2019 4.450 4.590 4.310 4.530 12,750 +0.05(+1.12%)
Jun 14, 2019 4.200 4.480 4.140 4.480 9,100 +0.26(+6.16%)
Jun 13, 2019 4.200 4.440 4.190 4.220 21,402 +0.02(+0.58%)
Jun 12, 2019 3.910 4.200 3.880 4.196 21,672 +0.30(+7.58%)
Jun 11, 2019 3.920 3.990 3.810 3.900 16,916 +0.04(+1.04%)
Jun 10, 2019 4.050 4.050 3.831 3.860 14,593 -0.08(-2.03%)
Jun 07, 2019 3.750 3.950 3.700 3.940 12,100 +0.15(+3.96%)
Jun 06, 2019 3.900 3.931 3.630 3.790 15,817 -0.08(-2.07%)
Jun 05, 2019 4.130 4.130 3.678 3.870 50,752 -0.18(-4.44%)
Jun 04, 2019 4.110 4.231 4.050 4.050 6,469 -0.05(-1.22%)
Jun 03, 2019 4.160 4.227 4.020 4.100 7,184 -0.14(-3.30%)
May 31, 2019 4.260 4.340 3.990 4.240 28,800 -0.06(-1.40%)
May 30, 2019 4.360 4.410 4.230 4.300 8,636 +0.00(+0.00%)
May 29, 2019 4.630 4.646 4.210 4.300 27,507 -0.41(-8.70%)
May 28, 2019 4.500 4.710 4.480 4.710 31,707 +0.23(+5.13%)
May 24, 2019 4.450 4.480 4.400 4.480 3,700 +0.11(+2.52%)
May 23, 2019 4.270 4.512 4.250 4.370 29,442 +0.08(+1.86%)
May 22, 2019 4.320 4.550 4.270 4.290 6,441 -0.14(-3.16%)
May 21, 2019 4.590 4.745 4.290 4.430 13,837 -0.17(-3.70%)
May 20, 2019 4.430 4.713 4.210 4.600 31,328 +0.06(+1.32%)
May 17, 2019 4.590 4.690 4.399 4.540 32,900 -0.25(-5.22%)
May 16, 2019 5.015 5.015 4.680 4.790 40,804 -0.16(-3.23%)
May 15, 2019 4.950 5.090 4.950 4.950 25,718 -0.05(-1.00%)
May 14, 2019 5.010 5.040 4.890 5.000 30,958 -0.02(-0.40%)
May 13, 2019 4.990 5.030 4.830 5.020 38,786 +0.02(+0.40%)
May 10, 2019 5.000 5.040 4.750 5.000 18,200 +0.00(+0.00%)
May 09, 2019 5.030 5.170 4.880 5.000 30,200 -0.20(-3.85%)
May 08, 2019 5.130 5.220 4.940 5.200 21,917 -0.04(-0.76%)
May 07, 2019 5.110 5.543 4.850 5.240 61,942 +0.14(+2.75%)
May 06, 2019 5.250 5.400 5.100 5.100 27,771 -0.28(-5.20%)
May 03, 2019 5.110 5.390 5.100 5.380 44,500 +0.37(+7.39%)
May 02, 2019 5.090 5.444 4.670 5.010 68,993 -0.07(-1.38%)
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.