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

Odyssey Marine Expl (NQ: OMEX )

3.980 -0.020 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 29, 2021 6.400 6.600 6.320 17,658 -0.28(-4.24%)
Oct 28, 2021 6.030 6.600 5.960 6.600 31,969 +0.56(+9.27%)
Oct 27, 2021 6.080 6.170 5.910 6.040 7,402 +0.02(+0.33%)
Oct 26, 2021 6.010 6.180 6.020 7,637 -0.06(-0.99%)
Oct 25, 2021 6.170 6.170 5.830 6.080 17,349 -0.10(-1.62%)
Oct 22, 2021 6.150 6.190 5.980 6.180 9,395 +0.03(+0.49%)
Oct 21, 2021 6.020 6.190 5.912 6.150 6,865 +0.13(+2.16%)
Oct 20, 2021 6.160 6.160 5.779 6.020 25,981 +0.07(+1.18%)
Oct 19, 2021 5.960 6.120 5.870 5.950 26,500 -0.16(-2.62%)
Oct 18, 2021 6.200 6.200 5.827 6.110 31,443 -0.09(-1.45%)
Oct 15, 2021 6.100 6.200 5.900 6.200 23,482 +0.19(+3.16%)
Oct 14, 2021 6.160 6.237 5.925 6.010 5,399 -0.11(-1.80%)
Oct 13, 2021 6.060 6.190 5.710 6.120 41,253 +0.00(+0.00%)
Oct 12, 2021 6.090 6.150 6.010 6.120 11,004 +0.03(+0.49%)
Oct 11, 2021 6.430 6.430 6.090 6.090 17,482 -0.22(-3.49%)
Oct 08, 2021 6.280 6.459 6.250 6.310 3,170 -0.04(-0.63%)
Oct 07, 2021 6.180 6.480 6.180 6.350 7,639 +0.15(+2.42%)
Oct 06, 2021 6.660 6.780 6.145 6.200 27,134 -0.57(-8.42%)
Oct 05, 2021 6.950 7.000 6.590 6.770 34,810 -0.12(-1.74%)
Oct 04, 2021 6.900 6.960 6.750 6.890 33,029 -0.01(-0.14%)
Oct 01, 2021 6.880 6.960 6.840 6.900 7,210 -0.10(-1.43%)
Sep 30, 2021 6.930 7.210 6.750 7.000 14,791 +0.16(+2.34%)
Sep 29, 2021 7.240 7.240 6.760 6.840 18,007 -0.14(-2.01%)
Sep 28, 2021 7.000 7.060 6.880 6.980 72,655 -0.02(-0.29%)
Sep 27, 2021 6.940 7.110 6.760 7.000 29,721 +0.10(+1.45%)
Sep 24, 2021 6.440 7.000 6.440 6.900 74,299 +0.36(+5.50%)
Sep 23, 2021 6.220 6.540 6.220 6.540 15,511 +0.27(+4.31%)
Sep 22, 2021 6.390 6.390 6.200 6.270 5,040 -0.19(-2.94%)
Sep 21, 2021 6.700 6.700 6.330 6.460 16,023 -0.11(-1.67%)
Sep 20, 2021 6.590 6.751 6.070 6.570 50,753 -0.03(-0.45%)
Sep 17, 2021 6.360 6.640 6.240 6.600 93,285 +0.24(+3.77%)
Sep 16, 2021 6.500 6.773 6.000 6.360 39,445 -0.17(-2.60%)
Sep 15, 2021 6.620 6.800 6.504 6.530 9,007 -0.15(-2.25%)
Sep 14, 2021 6.920 6.920 6.650 6.680 114,272 -0.11(-1.55%)
Sep 13, 2021 7.500 7.500 6.640 6.785 58,246 -0.71(-9.53%)
Sep 10, 2021 7.630 7.690 7.440 7.500 58,882 +0.00(+0.00%)
Sep 09, 2021 7.500 7.750 7.480 7.500 33,652 +0.00(+0.00%)
Sep 08, 2021 7.430 7.750 7.420 7.500 35,486 +0.00(+0.00%)
Sep 07, 2021 7.120 7.940 7.090 7.500 153,298 +0.55(+7.91%)
Sep 03, 2021 6.460 6.953 6.460 6.950 72,222 +0.57(+8.93%)
Sep 02, 2021 6.440 6.670 6.340 6.380 67,746 +0.01(+0.16%)
Sep 01, 2021 5.720 6.680 5.542 6.370 188,230 +0.82(+14.77%)
Aug 31, 2021 5.490 5.600 5.400 5.550 27,710 +0.06(+1.09%)
Aug 30, 2021 5.450 5.590 5.430 5.490 20,668 +0.05(+0.92%)
Aug 27, 2021 5.610 5.650 5.440 5.440 8,988 -0.24(-4.23%)
Aug 26, 2021 5.690 5.810 5.410 5.680 24,219 +0.03(+0.53%)
Aug 25, 2021 5.550 5.840 5.550 5.650 16,281 -0.11(-1.99%)
Aug 24, 2021 5.800 6.069 5.745 5.765 10,506 -0.04(-0.60%)
Aug 23, 2021 5.710 6.000 5.610 5.800 29,110 +0.01(+0.18%)
Aug 20, 2021 5.680 5.970 5.680 5.790 22,644 -0.00(-0.00%)
Aug 19, 2021 5.850 5.870 5.625 5.790 5,750 -0.15(-2.53%)
Aug 18, 2021 5.800 6.136 5.650 5.940 19,371 +0.09(+1.54%)
Aug 17, 2021 6.100 6.100 5.400 5.850 18,354 -0.18(-2.99%)
Aug 16, 2021 6.400 6.400 6.016 6.030 6,204 -0.37(-5.78%)
Aug 13, 2021 6.560 6.610 6.300 6.400 10,582 -0.19(-2.88%)
Aug 12, 2021 6.280 6.635 6.270 6.590 26,960 +0.36(+5.78%)
Aug 11, 2021 5.800 6.290 5.730 6.230 25,125 +0.68(+12.25%)
Aug 10, 2021 5.670 5.710 5.550 5.550 7,548 +0.02(+0.36%)
Aug 09, 2021 5.590 5.590 5.410 5.530 7,693 +0.04(+0.73%)
Aug 06, 2021 5.350 5.536 5.350 5.490 7,921 +0.05(+0.92%)
Aug 05, 2021 5.370 5.540 5.370 5.440 3,431 -0.11(-1.98%)
Aug 04, 2021 5.680 5.705 5.500 5.550 5,801 -0.08(-1.42%)
Aug 03, 2021 5.580 5.780 5.501 5.630 5,481 -0.10(-1.75%)
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.