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

Odyssey Marine Expl (NQ: OMEX )

4.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2019 3.830 4.000 3.803 3.830 10,473 -0.05(-1.29%)
Sep 27, 2019 3.840 4.020 3.800 3.880 13,200 +0.00(+0.00%)
Sep 26, 2019 3.880 4.060 3.830 3.880 5,748 -0.04(-1.02%)
Sep 25, 2019 3.830 4.070 3.830 3.920 7,643 +0.06(+1.55%)
Sep 24, 2019 3.900 4.041 3.790 3.860 14,289 +0.00(+0.00%)
Sep 23, 2019 4.070 4.096 3.860 3.860 8,946 -0.09(-2.28%)
Sep 20, 2019 4.080 4.100 3.900 3.950 24,800 -0.08(-1.99%)
Sep 19, 2019 4.110 4.250 3.910 4.030 51,356 -0.03(-0.74%)
Sep 18, 2019 4.070 4.250 4.060 4.060 19,101 +0.03(+0.74%)
Sep 17, 2019 4.290 4.400 4.030 4.030 34,336 -0.31(-7.14%)
Sep 16, 2019 4.350 4.480 4.220 4.340 28,500 +0.14(+3.33%)
Sep 13, 2019 4.360 4.370 4.200 4.200 20,100 -0.08(-1.87%)
Sep 12, 2019 4.550 4.623 4.280 4.280 21,366 -0.16(-3.60%)
Sep 11, 2019 4.670 4.670 4.370 4.440 18,037 -0.01(-0.22%)
Sep 10, 2019 4.390 4.450 4.310 4.450 7,159 +0.05(+1.14%)
Sep 09, 2019 4.540 4.540 4.322 4.400 7,102 +0.10(+2.33%)
Sep 06, 2019 4.430 4.500 4.300 4.300 8,400 -0.14(-3.15%)
Sep 05, 2019 4.300 4.510 4.300 4.440 7,318 +0.11(+2.54%)
Sep 04, 2019 4.430 4.570 4.270 4.330 16,671 -0.24(-5.25%)
Sep 03, 2019 4.550 4.600 4.172 4.570 4,469 -0.03(-0.65%)
Aug 30, 2019 4.350 4.640 4.170 4.600 13,100 +0.11(+2.45%)
Aug 29, 2019 4.450 4.540 4.300 4.490 13,523 -0.09(-1.97%)
Aug 28, 2019 4.720 4.720 4.410 4.580 15,051 +0.12(+2.69%)
Aug 27, 2019 4.410 4.680 4.000 4.460 54,335 -0.04(-0.89%)
Aug 26, 2019 4.520 4.640 4.410 4.500 13,591 +0.06(+1.35%)
Aug 23, 2019 4.640 4.730 4.300 4.440 23,500 -0.15(-3.27%)
Aug 22, 2019 4.670 4.949 4.580 4.590 17,783 -0.05(-1.08%)
Aug 21, 2019 4.620 4.710 4.520 4.640 8,505 +0.00(+0.00%)
Aug 20, 2019 4.220 4.640 4.220 4.640 13,992 +0.46(+11.00%)
Aug 19, 2019 4.200 4.550 4.180 4.180 19,751 -0.04(-0.95%)
Aug 16, 2019 4.260 4.260 4.079 4.220 13,600 -0.08(-1.86%)
Aug 15, 2019 4.000 4.327 4.000 4.300 19,352 +0.42(+10.82%)
Aug 14, 2019 4.170 4.510 3.880 3.880 28,900 -0.28(-6.73%)
Aug 13, 2019 4.690 4.690 4.157 4.160 29,934 -0.04(-0.95%)
Aug 12, 2019 4.800 4.800 4.200 4.200 13,791 -0.75(-15.15%)
Aug 09, 2019 4.950 4.970 4.700 4.950 8,500 +0.01(+0.20%)
Aug 08, 2019 4.850 4.970 4.800 4.940 10,098 +0.02(+0.41%)
Aug 07, 2019 4.990 4.990 4.816 4.920 7,877 +0.01(+0.20%)
Aug 06, 2019 4.980 5.000 4.770 4.910 19,924 +0.16(+3.37%)
Aug 05, 2019 4.960 5.000 4.610 4.750 6,837 -0.20(-4.04%)
Aug 02, 2019 5.068 5.137 4.870 4.950 8,200 +0.05(+1.02%)
Aug 01, 2019 5.110 5.160 4.850 4.900 12,143 -0.12(-2.39%)
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%)
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.