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

Odyssey Marine Expl (NQ: OMEX )

4.290 +0.200 (+4.89%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 13, 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 (%)
Dec 31, 2021 5.220 5.300 5.130 5.200 34,321 -0.05(-0.95%)
Dec 30, 2021 5.150 5.318 5.010 5.250 64,398 +0.14(+2.74%)
Dec 29, 2021 5.475 5.475 4.930 5.110 76,478 -0.34(-6.24%)
Dec 28, 2021 5.680 5.700 5.400 5.450 13,628 -0.26(-4.55%)
Dec 27, 2021 5.670 5.790 5.612 5.710 9,350 +0.11(+1.96%)
Dec 23, 2021 5.610 5.650 5.460 5.600 9,644 +0.06(+1.08%)
Dec 22, 2021 5.420 5.620 5.420 5.540 11,366 +0.23(+4.33%)
Dec 21, 2021 5.350 5.520 5.260 5.310 26,365 -0.19(-3.45%)
Dec 20, 2021 5.690 5.690 5.350 5.500 31,059 -0.23(-4.01%)
Dec 17, 2021 5.600 5.730 5.440 5.730 22,016 +0.13(+2.32%)
Dec 16, 2021 5.600 5.750 5.430 5.600 55,903 +0.00(+0.00%)
Dec 15, 2021 5.650 5.760 5.560 5.600 15,392 +0.00(+0.00%)
Dec 14, 2021 5.790 5.790 5.570 5.600 15,929 +0.03(+0.54%)
Dec 13, 2021 5.760 6.070 5.550 5.570 15,485 -0.13(-2.28%)
Dec 10, 2021 5.980 6.000 5.610 5.700 10,724 -0.17(-2.90%)
Dec 09, 2021 5.820 5.970 5.726 5.870 6,467 -0.04(-0.68%)
Dec 08, 2021 5.670 5.930 5.600 5.910 13,431 +0.26(+4.60%)
Dec 07, 2021 5.800 5.835 5.600 5.650 16,479 -0.17(-2.92%)
Dec 06, 2021 5.660 5.870 5.600 5.820 20,796 +0.13(+2.28%)
Dec 03, 2021 5.910 5.910 5.520 5.690 43,756 -0.26(-4.37%)
Dec 02, 2021 6.010 6.080 5.850 5.950 34,570 +0.01(+0.17%)
Dec 01, 2021 6.240 6.290 5.900 5.940 17,873 -0.24(-3.88%)
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%)
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.