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

Odyssey Marine Expl (NQ: OMEX )

4.275 +0.185 (+4.52%)
Streaming Delayed Price Updated: 3:35 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 (%)
Apr 30, 2021 6.500 6.590 6.220 6.490 36,400 +0.19(+3.02%)
Apr 29, 2021 6.310 6.485 6.250 6.300 22,827 +0.02(+0.32%)
Apr 28, 2021 6.380 6.420 6.280 6.280 26,891 -0.12(-1.88%)
Apr 27, 2021 6.280 6.420 6.220 6.400 12,469 -0.03(-0.47%)
Apr 26, 2021 6.500 6.590 6.350 6.430 7,239 -0.08(-1.23%)
Apr 23, 2021 6.600 6.648 6.335 6.510 17,900 -0.02(-0.31%)
Apr 22, 2021 6.700 6.740 6.500 6.530 6,198 +0.03(+0.46%)
Apr 21, 2021 6.500 6.660 6.420 6.500 37,686 -0.04(-0.61%)
Apr 20, 2021 6.350 6.850 6.340 6.540 47,462 +0.20(+3.15%)
Apr 19, 2021 6.330 6.440 6.110 6.340 27,212 -0.06(-0.94%)
Apr 16, 2021 6.550 6.550 6.350 6.400 17,900 -0.15(-2.29%)
Apr 15, 2021 6.760 6.820 6.550 6.550 24,941 -0.24(-3.53%)
Apr 14, 2021 6.820 6.860 6.550 6.790 26,694 -0.07(-1.02%)
Apr 13, 2021 7.000 7.150 6.850 6.860 15,733 -0.28(-3.92%)
Apr 12, 2021 7.190 7.190 6.902 7.140 30,891 -0.04(-0.56%)
Apr 09, 2021 7.120 7.200 7.020 7.180 21,300 +0.08(+1.13%)
Apr 08, 2021 7.140 7.200 7.050 7.100 13,607 +0.02(+0.28%)
Apr 07, 2021 7.030 7.120 6.980 7.080 22,421 +0.07(+1.00%)
Apr 06, 2021 7.070 7.090 7.000 7.010 12,255 -0.01(-0.14%)
Apr 05, 2021 6.840 7.100 6.800 7.020 40,115 +0.16(+2.33%)
Apr 01, 2021 6.750 7.080 6.750 6.860 28,300 +0.18(+2.69%)
Mar 31, 2021 6.820 6.940 6.610 6.680 66,171 -0.22(-3.19%)
Mar 30, 2021 6.550 6.940 6.400 6.900 32,976 +0.55(+8.66%)
Mar 29, 2021 6.720 6.750 6.350 6.350 58,244 -0.32(-4.80%)
Mar 26, 2021 6.760 6.850 6.500 6.670 46,800 +0.01(+0.15%)
Mar 25, 2021 6.680 6.730 6.411 6.660 13,409 +0.02(+0.30%)
Mar 24, 2021 6.980 7.030 6.560 6.640 29,708 -0.43(-6.08%)
Mar 23, 2021 7.050 7.076 6.750 7.070 32,936 +0.03(+0.43%)
Mar 22, 2021 7.100 7.100 6.880 7.040 12,302 +0.02(+0.28%)
Mar 19, 2021 6.660 7.070 6.660 7.020 37,500 +0.36(+5.41%)
Mar 18, 2021 6.860 6.880 6.420 6.660 66,326 -0.20(-2.92%)
Mar 17, 2021 7.010 7.010 6.700 6.860 38,021 -0.26(-3.72%)
Mar 16, 2021 7.200 7.200 6.800 7.125 41,842 -0.08(-1.04%)
Mar 15, 2021 7.070 7.240 6.926 7.200 43,402 +0.15(+2.13%)
Mar 12, 2021 7.090 7.090 6.910 7.050 12,800 +0.00(+0.00%)
Mar 11, 2021 6.820 7.080 6.786 7.050 35,751 +0.29(+4.29%)
Mar 10, 2021 6.840 6.950 6.600 6.760 30,385 +0.01(+0.15%)
Mar 09, 2021 6.850 7.080 6.750 6.750 27,398 -0.34(-4.80%)
Mar 08, 2021 7.090 7.090 6.840 7.090 20,684 +0.06(+0.85%)
Mar 05, 2021 6.866 7.105 6.570 7.030 44,300 +0.12(+1.74%)
Mar 04, 2021 6.950 7.210 6.410 6.910 66,601 -0.24(-3.36%)
Mar 03, 2021 7.150 7.360 6.940 7.150 23,602 -0.13(-1.79%)
Mar 02, 2021 7.380 7.410 7.125 7.280 11,948 -0.04(-0.55%)
Mar 01, 2021 7.220 7.510 7.220 7.320 14,018 +0.10(+1.39%)
Feb 26, 2021 7.190 7.390 6.960 7.220 37,200 +0.00(+0.00%)
Feb 25, 2021 7.310 7.530 7.020 7.220 44,153 -0.05(-0.69%)
Feb 24, 2021 6.820 7.330 6.780 7.270 30,180 +0.35(+5.06%)
Feb 23, 2021 7.400 7.400 6.890 6.920 88,815 -0.55(-7.36%)
Feb 22, 2021 7.960 7.980 7.450 7.470 61,566 -0.42(-5.32%)
Feb 19, 2021 8.090 8.110 7.890 7.890 39,700 -0.22(-2.71%)
Feb 18, 2021 8.060 8.250 7.802 8.110 44,928 +0.13(+1.63%)
Feb 17, 2021 7.990 7.990 7.740 7.980 35,906 +0.14(+1.79%)
Feb 16, 2021 8.500 8.580 7.620 7.840 122,635 -0.59(-7.00%)
Feb 12, 2021 8.380 8.670 8.350 8.430 39,100 +0.06(+0.72%)
Feb 11, 2021 8.340 8.690 8.093 8.370 85,407 -0.02(-0.24%)
Feb 10, 2021 8.490 8.600 8.038 8.390 105,679 +0.03(+0.36%)
Feb 09, 2021 7.790 8.460 7.790 8.360 95,178 +0.46(+5.82%)
Feb 08, 2021 7.950 7.980 7.530 7.900 29,855 +0.10(+1.28%)
Feb 05, 2021 7.700 7.870 7.500 7.800 36,000 +0.07(+0.91%)
Feb 04, 2021 8.140 8.150 7.580 7.730 58,404 -0.37(-4.57%)
Feb 03, 2021 8.480 8.545 8.000 8.100 60,435 -0.26(-3.11%)
Feb 02, 2021 8.070 8.577 8.070 8.360 36,872 +0.20(+2.45%)
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.