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

Odyssey Marine Expl (NQ: OMEX )

3.917 -0.063 (-1.60%)
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Nov 30, 2021 6.290 6.290 6.110 6.180 15,010 -0.01(-0.16%)
Nov 29, 2021 6.400 6.400 6.140 6.190 14,042 -0.16(-2.52%)
Nov 26, 2021 6.180 6.368 6.140 6.350 3,751 -0.05(-0.78%)
Nov 24, 2021 6.120 6.400 6.120 6.400 5,477 +0.21(+3.39%)
Nov 23, 2021 6.430 6.430 6.166 6.190 5,060 -0.01(-0.16%)
Nov 22, 2021 6.500 6.500 6.130 6.200 13,362 -0.24(-3.73%)
Nov 19, 2021 6.530 6.530 6.220 6.440 44,842 -0.06(-0.92%)
Nov 18, 2021 6.420 6.570 6.363 6.500 9,370 +0.05(+0.78%)
Nov 17, 2021 6.520 6.600 6.390 6.450 18,495 -0.15(-2.27%)
Nov 16, 2021 6.490 6.600 6.350 6.600 4,127 +0.15(+2.33%)
Nov 15, 2021 6.600 6.600 6.350 6.450 4,307 -0.15(-2.27%)
Nov 12, 2021 6.440 6.600 6.440 6.600 12,279 +0.10(+1.54%)
Nov 11, 2021 6.550 6.600 6.500 6.500 11,747 -0.09(-1.37%)
Nov 10, 2021 6.550 6.590 10,951 +0.07(+1.07%)
Nov 09, 2021 6.220 6.580 6.220 6.520 24,246 +0.30(+4.82%)
Nov 08, 2021 6.100 6.360 6.100 6.220 9,731 +0.14(+2.30%)
Nov 05, 2021 5.960 6.200 5.960 6.080 9,869 +0.13(+2.18%)
Nov 04, 2021 6.040 6.207 5.950 5.950 12,993 -0.15(-2.46%)
Nov 03, 2021 6.250 6.440 6.100 6.100 13,828 -0.35(-5.43%)
Nov 02, 2021 6.430 6.500 6.205 6.450 4,826 -0.04(-0.62%)
Nov 01, 2021 6.510 6.600 6.285 6.490 38,690 +0.17(+2.69%)
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%)
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.