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 -0.010 (-0.23%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
Jul 31, 2023 3.640 3.750 3.640 3.700 36,890 +0.06(+1.65%)
Jul 28, 2023 3.570 3.710 3.540 3.640 41,427 -0.01(-0.27%)
Jul 27, 2023 3.660 3.703 3.523 3.650 92,514 -0.07(-1.88%)
Jul 26, 2023 3.700 3.720 3.625 3.720 55,300 -0.03(-0.80%)
Jul 25, 2023 3.700 3.800 3.599 3.750 47,501 +0.10(+2.74%)
Jul 24, 2023 3.850 3.850 3.620 3.650 47,955 -0.13(-3.44%)
Jul 21, 2023 3.580 3.870 3.510 3.780 185,364 +0.11(+3.00%)
Jul 20, 2023 3.600 3.770 3.590 3.670 20,906 +0.03(+0.82%)
Jul 19, 2023 3.620 3.660 3.466 3.640 53,477 +0.07(+1.96%)
Jul 18, 2023 3.600 3.740 3.501 3.570 50,744 -0.04(-1.11%)
Jul 17, 2023 3.530 3.630 3.451 3.610 68,848 +0.05(+1.40%)
Jul 14, 2023 3.630 3.740 3.520 3.560 247,279 -0.10(-2.73%)
Jul 13, 2023 3.820 3.875 3.600 3.660 34,549 -0.15(-3.94%)
Jul 12, 2023 3.820 3.920 3.630 3.810 143,122 -0.04(-1.04%)
Jul 11, 2023 3.940 3.940 3.660 3.850 126,105 -0.11(-2.78%)
Jul 10, 2023 4.070 4.139 3.945 3.960 67,976 -0.01(-0.25%)
Jul 07, 2023 3.980 4.210 3.860 3.970 303,049 +0.01(+0.13%)
Jul 06, 2023 3.520 3.989 3.520 3.965 176,858 +0.40(+11.06%)
Jul 05, 2023 3.560 3.620 3.420 3.570 38,400 +0.04(+1.13%)
Jul 03, 2023 3.520 3.620 3.470 3.530 11,959 -0.07(-1.94%)
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%)
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.