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

Odyssey Marine Expl (NQ: OMEX )

4.071 +0.091 (+2.29%)
Streaming Delayed Price Updated: 12:43 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 (%)
Sep 30, 2020 6.450 6.840 6.350 6.800 32,589 +0.37(+5.75%)
Sep 29, 2020 6.400 6.450 6.090 6.430 30,244 -0.02(-0.31%)
Sep 28, 2020 6.310 6.469 6.240 6.450 33,157 +0.17(+2.71%)
Sep 25, 2020 6.100 6.350 6.100 6.280 13,600 +0.17(+2.78%)
Sep 24, 2020 6.360 6.370 6.000 6.110 46,515 -0.33(-5.12%)
Sep 23, 2020 5.910 6.470 5.910 6.440 34,340 +0.45(+7.51%)
Sep 22, 2020 6.090 6.450 5.960 5.990 24,370 -0.10(-1.64%)
Sep 21, 2020 6.470 6.600 5.910 6.090 68,519 -0.54(-8.14%)
Sep 18, 2020 7.060 7.110 6.420 6.630 76,100 -0.45(-6.36%)
Sep 17, 2020 7.020 7.190 6.850 7.080 51,228 -0.08(-1.12%)
Sep 16, 2020 6.990 7.400 6.990 7.160 45,194 +0.06(+0.85%)
Sep 15, 2020 7.180 7.340 6.830 7.100 38,493 +0.08(+1.21%)
Sep 14, 2020 6.790 7.070 6.708 7.015 24,416 +0.26(+3.93%)
Sep 11, 2020 7.230 7.230 6.600 6.750 84,400 -0.58(-7.91%)
Sep 10, 2020 7.750 7.750 7.145 7.330 111,346 -0.34(-4.43%)
Sep 09, 2020 7.500 7.830 7.200 7.670 127,302 +0.18(+2.40%)
Sep 08, 2020 8.490 8.490 7.020 7.490 198,165 -0.47(-5.90%)
Sep 04, 2020 7.560 8.350 7.370 7.960 698,700 +0.94(+13.39%)
Sep 03, 2020 7.050 7.534 6.840 7.020 175,600 +0.01(+0.14%)
Sep 02, 2020 6.680 7.130 6.550 7.010 169,281 +0.12(+1.74%)
Sep 01, 2020 5.800 7.160 5.530 6.890 139,082 +1.22(+21.52%)
Aug 31, 2020 5.620 5.900 5.100 5.670 46,496 +0.22(+4.04%)
Aug 28, 2020 5.400 5.840 5.400 5.450 45,800 -0.10(-1.80%)
Aug 27, 2020 5.560 5.560 5.200 5.550 84,504 +0.15(+2.78%)
Aug 26, 2020 4.820 5.460 4.800 5.400 86,803 +0.60(+12.50%)
Aug 25, 2020 4.160 4.850 4.160 4.800 47,052 +0.60(+14.29%)
Aug 24, 2020 4.170 4.290 4.110 4.200 12,608 +0.14(+3.45%)
Aug 21, 2020 4.450 4.450 3.840 4.060 49,200 -0.39(-8.76%)
Aug 20, 2020 4.460 4.710 4.310 4.450 12,626 -0.10(-2.20%)
Aug 19, 2020 4.720 4.810 4.470 4.550 10,595 -0.28(-5.80%)
Aug 18, 2020 5.380 5.490 4.780 4.830 25,074 -0.56(-10.39%)
Aug 17, 2020 5.000 5.600 4.680 5.390 30,631 +0.19(+3.65%)
Aug 14, 2020 5.700 5.940 5.180 5.200 61,300 -0.42(-7.47%)
Aug 13, 2020 4.750 5.740 4.650 5.620 357,840 +0.87(+18.32%)
Aug 12, 2020 4.470 4.750 4.230 4.750 49,391 +0.50(+11.76%)
Aug 11, 2020 4.410 4.440 4.184 4.250 3,222 -0.19(-4.28%)
Aug 10, 2020 4.340 4.490 4.110 4.440 25,090 +0.16(+3.74%)
Aug 07, 2020 4.250 4.280 4.220 4.280 4,000 +0.15(+3.69%)
Aug 06, 2020 4.161 4.200 4.110 4.128 10,284 +0.03(+0.68%)
Aug 05, 2020 4.150 4.150 4.070 4.100 9,754 -0.03(-0.73%)
Aug 04, 2020 4.180 4.200 4.031 4.130 13,445 -0.07(-1.67%)
Aug 03, 2020 4.170 4.300 4.110 4.200 20,539 +0.10(+2.44%)
Jul 31, 2020 4.210 4.210 3.925 4.100 42,300 -0.09(-2.15%)
Jul 30, 2020 4.170 4.190 4.090 4.190 11,522 +0.02(+0.36%)
Jul 29, 2020 4.220 4.220 4.091 4.175 11,036 +0.01(+0.36%)
Jul 28, 2020 4.220 4.220 4.110 4.160 12,191 +0.03(+0.73%)
Jul 27, 2020 4.240 4.250 4.110 4.130 7,243 -0.07(-1.67%)
Jul 24, 2020 4.130 4.200 4.035 4.200 15,100 +0.04(+0.96%)
Jul 23, 2020 4.300 4.370 4.160 4.160 4,608 -0.18(-4.15%)
Jul 22, 2020 4.340 4.430 4.150 4.340 10,770 -0.02(-0.46%)
Jul 21, 2020 4.315 4.430 4.275 4.360 9,325 +0.11(+2.59%)
Jul 20, 2020 4.180 4.300 4.180 4.250 14,277 +0.09(+2.16%)
Jul 17, 2020 4.100 4.320 4.100 4.160 5,400 +0.05(+1.22%)
Jul 16, 2020 4.280 4.330 4.110 4.110 3,537 -0.10(-2.38%)
Jul 15, 2020 4.100 4.320 4.100 4.210 6,717 +0.11(+2.68%)
Jul 14, 2020 4.237 4.237 4.100 4.100 4,219 -0.23(-5.20%)
Jul 13, 2020 4.330 4.380 4.150 4.325 14,588 -0.00(-0.12%)
Jul 10, 2020 4.390 4.390 4.320 4.330 2,700 -0.07(-1.52%)
Jul 09, 2020 4.480 4.550 4.360 4.397 6,145 +0.07(+1.55%)
Jul 08, 2020 4.580 4.600 4.330 4.330 10,015 -0.04(-0.92%)
Jul 07, 2020 4.500 4.830 4.370 4.370 22,358 -0.23(-5.00%)
Jul 06, 2020 4.580 4.625 4.510 4.600 4,788 -0.01(-0.22%)
Jul 02, 2020 4.780 4.850 4.550 4.610 47,500 -0.05(-1.07%)
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.