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 (%)
Jan 29, 2021 7.530 8.000 7.524 7.990 53,400 +0.35(+4.58%)
Jan 28, 2021 7.760 8.000 7.480 7.640 38,771 -0.15(-1.93%)
Jan 27, 2021 7.700 8.100 7.550 7.790 68,803 +0.12(+1.56%)
Jan 26, 2021 7.550 7.670 7.550 7.670 18,254 +0.24(+3.23%)
Jan 25, 2021 7.300 8.000 7.300 7.430 28,624 +0.42(+5.99%)
Jan 22, 2021 6.900 7.923 6.810 7.010 201,500 +0.11(+1.59%)
Jan 21, 2021 6.810 6.970 6.804 6.900 32,714 +0.21(+3.14%)
Jan 20, 2021 6.850 7.000 6.565 6.690 71,338 -0.11(-1.62%)
Jan 19, 2021 7.250 7.250 6.630 6.800 113,066 -0.40(-5.56%)
Jan 15, 2021 7.080 7.200 6.960 7.200 90,900 +0.10(+1.41%)
Jan 14, 2021 7.120 7.150 7.040 7.100 10,273 +0.05(+0.71%)
Jan 13, 2021 7.090 7.180 6.943 7.050 22,371 +0.00(+0.00%)
Jan 12, 2021 7.000 7.100 6.920 7.050 36,134 +0.04(+0.57%)
Jan 11, 2021 6.870 7.010 6.840 7.010 29,741 +0.14(+2.04%)
Jan 08, 2021 6.760 7.100 6.760 6.870 44,600 -0.03(-0.43%)
Jan 07, 2021 7.020 7.055 6.832 6.900 21,653 +0.18(+2.68%)
Jan 06, 2021 6.850 7.080 6.720 6.720 41,735 -0.18(-2.61%)
Jan 05, 2021 6.950 6.950 6.770 6.900 25,180 -0.10(-1.43%)
Jan 04, 2021 7.000 7.110 6.800 7.000 24,641 -0.10(-1.41%)
Dec 31, 2020 7.100 7.100 7.100 16,477 +0.20(+2.90%)
Dec 30, 2020 6.830 6.940 6.680 6.900 16,477 +0.00(+0.00%)
Dec 29, 2020 6.880 6.980 6.650 6.900 17,789 +0.02(+0.29%)
Dec 28, 2020 6.710 6.890 6.610 6.880 24,736 +0.29(+4.40%)
Dec 24, 2020 6.690 6.690 6.490 6.590 30,400 -0.03(-0.45%)
Dec 23, 2020 6.450 6.700 6.410 6.620 41,418 +0.19(+2.95%)
Dec 22, 2020 6.500 6.620 6.430 6.430 70,463 +0.04(+0.63%)
Dec 21, 2020 6.680 6.780 6.390 6.390 48,307 -0.11(-1.69%)
Dec 18, 2020 6.510 6.900 6.500 6.500 99,700 -0.04(-0.61%)
Dec 17, 2020 6.720 6.740 6.495 6.540 46,970 +0.12(+1.87%)
Dec 16, 2020 6.720 6.790 6.390 6.420 97,351 -0.35(-5.17%)
Dec 15, 2020 6.760 7.025 6.670 6.770 40,315 -0.02(-0.29%)
Dec 14, 2020 7.170 7.170 6.680 6.790 31,988 -0.38(-5.30%)
Dec 11, 2020 6.862 7.375 6.680 7.170 55,800 +0.17(+2.43%)
Dec 10, 2020 6.710 7.000 6.560 7.000 51,185 +0.07(+1.01%)
Dec 09, 2020 6.985 7.090 6.645 6.930 35,665 -0.03(-0.43%)
Dec 08, 2020 7.000 7.100 6.910 6.960 108,919 -0.02(-0.29%)
Dec 07, 2020 6.930 7.100 6.850 6.980 51,996 -0.09(-1.27%)
Dec 04, 2020 6.975 7.080 6.815 7.070 9,100 +0.09(+1.29%)
Dec 03, 2020 7.330 7.330 6.730 6.980 22,156 -0.26(-3.59%)
Dec 02, 2020 6.570 8.150 6.350 7.240 367,341 +0.44(+6.47%)
Dec 01, 2020 6.800 6.890 6.560 6.800 27,993 -0.10(-1.45%)
Nov 30, 2020 6.760 7.125 6.590 6.900 44,027 +0.04(+0.58%)
Nov 27, 2020 6.800 6.880 6.570 6.860 11,700 +0.11(+1.63%)
Nov 25, 2020 6.660 6.930 6.510 6.750 40,200 -0.02(-0.30%)
Nov 24, 2020 6.530 6.850 6.360 6.770 49,100 +0.21(+3.20%)
Nov 23, 2020 6.450 6.600 6.450 6.560 29,686 +0.10(+1.55%)
Nov 20, 2020 6.490 6.690 6.350 6.460 32,800 -0.05(-0.77%)
Nov 19, 2020 6.710 6.710 6.490 6.510 27,905 -0.11(-1.66%)
Nov 18, 2020 6.580 6.710 6.430 6.620 37,365 -0.20(-2.93%)
Nov 17, 2020 6.900 6.900 6.500 6.820 47,682 -0.11(-1.59%)
Nov 16, 2020 6.690 6.950 6.320 6.930 68,682 +0.23(+3.43%)
Nov 13, 2020 6.850 6.900 6.700 6.700 15,800 -0.20(-2.90%)
Nov 12, 2020 6.684 6.900 6.580 6.900 13,888 +0.24(+3.60%)
Nov 11, 2020 6.798 6.844 6.520 6.660 31,621 -0.18(-2.63%)
Nov 10, 2020 6.950 7.140 6.660 6.840 29,122 -0.10(-1.44%)
Nov 09, 2020 7.190 7.200 6.850 6.940 25,770 -0.19(-2.66%)
Nov 06, 2020 7.200 7.320 6.895 7.130 30,500 -0.09(-1.25%)
Nov 05, 2020 7.140 7.450 7.110 7.220 34,832 +0.05(+0.70%)
Nov 04, 2020 7.220 7.300 7.100 7.170 23,329 -0.07(-0.97%)
Nov 03, 2020 7.045 7.400 7.045 7.240 35,958 +0.11(+1.54%)
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.