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

Odyssey Marine Expl (NQ: OMEX )

4.250 -0.050 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jun 30, 2023 3.620 3.640 3.480 3.600 44,626 -0.06(-1.64%)
Jun 29, 2023 3.660 3.760 3.580 3.660 55,178 +0.00(+0.00%)
Jun 28, 2023 3.660 3.750 3.570 3.660 55,020 -0.04(-1.08%)
Jun 27, 2023 3.600 3.730 3.410 3.700 45,189 +0.10(+2.78%)
Jun 26, 2023 3.660 3.660 3.560 3.600 15,602 -0.06(-1.64%)
Jun 23, 2023 3.570 3.660 3.480 3.660 40,820 +0.09(+2.52%)
Jun 22, 2023 3.720 3.720 3.520 3.570 13,533 -0.12(-3.25%)
Jun 21, 2023 3.790 3.790 3.560 3.690 48,533 -0.06(-1.60%)
Jun 20, 2023 3.800 3.800 3.610 3.750 25,186 -0.10(-2.60%)
Jun 16, 2023 3.600 3.880 3.554 3.850 103,244 +0.24(+6.65%)
Jun 15, 2023 3.510 3.610 3.330 3.610 56,692 +0.10(+2.85%)
Jun 14, 2023 3.230 3.620 3.230 3.510 33,001 +0.22(+6.69%)
Jun 13, 2023 3.490 3.640 3.290 3.290 22,968 -0.30(-8.36%)
Jun 12, 2023 3.510 3.620 3.510 3.590 9,402 +0.06(+1.70%)
Jun 09, 2023 3.650 3.690 3.530 3.530 8,669 -0.11(-3.02%)
Jun 08, 2023 3.530 3.690 3.530 3.640 35,155 +0.04(+1.11%)
Jun 07, 2023 3.400 3.620 3.370 3.600 45,584 +0.20(+5.88%)
Jun 06, 2023 3.400 3.500 3.310 3.400 161,730 -0.25(-6.85%)
Jun 05, 2023 3.730 3.760 3.581 3.650 38,799 +0.03(+0.83%)
Jun 02, 2023 3.500 3.770 3.480 3.620 67,524 +0.17(+4.93%)
Jun 01, 2023 3.490 3.550 3.320 3.450 19,730 -0.05(-1.43%)
May 31, 2023 3.320 3.550 3.270 3.500 96,369 +0.10(+2.94%)
May 30, 2023 3.030 3.440 3.010 3.400 61,617 +0.30(+9.68%)
May 26, 2023 3.000 3.100 2.970 3.100 23,871 +0.13(+4.38%)
May 25, 2023 3.110 3.110 2.970 2.970 4,608 +0.00(+0.00%)
May 24, 2023 2.970 3.052 2.950 2.970 11,015 -0.02(-0.67%)
May 23, 2023 3.110 3.110 2.990 2.990 18,183 -0.11(-3.55%)
May 22, 2023 3.000 3.150 2.950 3.100 31,672 +0.07(+2.31%)
May 19, 2023 2.880 3.110 2.880 3.030 40,878 -0.08(-2.57%)
May 18, 2023 2.990 3.110 2.971 3.110 2,764 +0.07(+2.30%)
May 17, 2023 2.850 3.040 2.850 3.040 43,002 +0.19(+6.67%)
May 16, 2023 3.030 3.080 2.850 2.850 60,660 -0.16(-5.32%)
May 15, 2023 2.985 3.030 2.962 3.010 47,431 +0.03(+1.01%)
May 12, 2023 2.980 3.065 2.950 2.980 28,564 -0.01(-0.34%)
May 11, 2023 3.150 3.160 2.990 2.990 25,121 -0.15(-4.93%)
May 10, 2023 3.110 3.210 3.070 3.145 12,610 -0.00(-0.16%)
May 09, 2023 3.090 3.210 2.917 3.150 46,952 +0.00(+0.00%)
May 08, 2023 2.970 3.165 2.910 3.150 68,069 +0.22(+7.40%)
May 05, 2023 3.050 3.110 2.929 2.933 61,878 -0.10(-3.20%)
May 04, 2023 3.050 3.130 2.975 3.030 19,303 -0.01(-0.33%)
May 03, 2023 3.100 3.150 3.020 3.040 58,107 +0.04(+1.33%)
May 02, 2023 3.010 3.180 2.992 3.000 23,078 -0.07(-2.28%)
May 01, 2023 3.030 3.160 3.020 3.070 48,167 -0.02(-0.65%)
Apr 28, 2023 2.952 3.110 2.952 3.090 38,529 -0.04(-1.28%)
Apr 27, 2023 2.930 3.270 2.910 3.130 68,101 +0.23(+7.93%)
Apr 26, 2023 2.950 2.980 2.840 2.900 28,541 +0.03(+1.05%)
Apr 25, 2023 3.020 3.033 2.860 2.870 27,859 -0.06(-2.05%)
Apr 24, 2023 3.000 3.070 2.900 2.930 22,071 -0.07(-2.33%)
Apr 21, 2023 2.930 3.000 2.880 3.000 19,404 +0.01(+0.33%)
Apr 20, 2023 2.990 3.010 2.910 2.990 21,680 -0.01(-0.33%)
Apr 19, 2023 2.950 3.170 2.890 3.000 53,821 +0.05(+1.69%)
Apr 18, 2023 2.970 3.080 2.900 2.950 28,463 -0.04(-1.34%)
Apr 17, 2023 3.120 3.130 2.980 2.990 15,569 -0.03(-0.99%)
Apr 14, 2023 3.030 3.110 2.920 3.020 34,951 +0.02(+0.67%)
Apr 13, 2023 3.010 3.220 2.940 3.000 30,152 -0.03(-0.99%)
Apr 12, 2023 3.050 3.130 3.020 3.030 11,160 -0.02(-0.66%)
Apr 11, 2023 3.200 3.236 3.030 3.050 41,012 -0.15(-4.69%)
Apr 10, 2023 3.210 3.330 3.170 3.200 29,980 +0.07(+2.24%)
Apr 06, 2023 2.990 3.230 2.945 3.130 71,750 +0.15(+5.03%)
Apr 05, 2023 3.210 3.210 2.960 2.980 70,280 -0.23(-7.17%)
Apr 04, 2023 3.180 3.235 3.180 3.210 21,322 +0.01(+0.31%)
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.