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

Odyssey Marine Expl (NQ: OMEX )

5.060 +0.080 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 7.140 7.170 6.800 7.100 28,800 -0.04(-0.56%)
Oct 29, 2020 7.090 7.200 6.971 7.140 85,067 +0.04(+0.56%)
Oct 28, 2020 6.850 7.100 6.750 7.100 10,805 +0.11(+1.57%)
Oct 27, 2020 6.830 7.050 6.830 6.990 10,434 +0.02(+0.29%)
Oct 26, 2020 6.880 6.990 6.680 6.970 14,351 +0.00(+0.00%)
Oct 23, 2020 6.750 6.970 6.750 6.970 10,100 +0.16(+2.35%)
Oct 22, 2020 6.740 6.870 6.560 6.810 11,706 +0.18(+2.71%)
Oct 21, 2020 6.510 6.900 6.510 6.630 12,291 +0.04(+0.61%)
Oct 20, 2020 6.550 6.670 6.460 6.590 25,794 -0.13(-1.93%)
Oct 19, 2020 7.100 7.100 6.630 6.720 24,776 -0.29(-4.14%)
Oct 16, 2020 7.180 7.240 6.810 7.010 28,500 +0.00(+0.00%)
Oct 15, 2020 7.200 7.250 6.710 7.010 14,514 -0.12(-1.68%)
Oct 14, 2020 6.760 7.711 6.760 7.130 53,614 +0.19(+2.74%)
Oct 13, 2020 6.790 6.940 6.610 6.940 7,867 +0.11(+1.61%)
Oct 12, 2020 6.750 6.830 6.666 6.830 16,729 +0.12(+1.85%)
Oct 09, 2020 6.750 6.750 6.550 6.706 18,000 +0.11(+1.69%)
Oct 08, 2020 6.790 6.790 6.120 6.595 42,805 -0.21(-3.01%)
Oct 07, 2020 6.860 7.200 6.750 6.800 26,354 -0.14(-2.02%)
Oct 06, 2020 6.790 7.300 6.760 6.940 48,158 +0.08(+1.17%)
Oct 05, 2020 6.960 6.960 6.815 6.860 10,395 -0.09(-1.29%)
Oct 02, 2020 6.600 7.136 6.600 6.950 56,300 +0.27(+4.04%)
Oct 01, 2020 6.780 6.825 6.600 6.680 8,735 -0.12(-1.76%)
Sep 30, 2020 6.450 6.840 6.350 6.800 32,589 +0.37(+5.75%)
Sep 29, 2020 6.400 6.450 6.090 6.430 30,244 -0.02(-0.31%)
Sep 28, 2020 6.310 6.469 6.240 6.450 33,157 +0.17(+2.71%)
Sep 25, 2020 6.100 6.350 6.100 6.280 13,600 +0.17(+2.78%)
Sep 24, 2020 6.360 6.370 6.000 6.110 46,515 -0.33(-5.12%)
Sep 23, 2020 5.910 6.470 5.910 6.440 34,340 +0.45(+7.51%)
Sep 22, 2020 6.090 6.450 5.960 5.990 24,370 -0.10(-1.64%)
Sep 21, 2020 6.470 6.600 5.910 6.090 68,519 -0.54(-8.14%)
Sep 18, 2020 7.060 7.110 6.420 6.630 76,100 -0.45(-6.36%)
Sep 17, 2020 7.020 7.190 6.850 7.080 51,228 -0.08(-1.12%)
Sep 16, 2020 6.990 7.400 6.990 7.160 45,194 +0.06(+0.85%)
Sep 15, 2020 7.180 7.340 6.830 7.100 38,493 +0.08(+1.21%)
Sep 14, 2020 6.790 7.070 6.708 7.015 24,416 +0.26(+3.93%)
Sep 11, 2020 7.230 7.230 6.600 6.750 84,400 -0.58(-7.91%)
Sep 10, 2020 7.750 7.750 7.145 7.330 111,346 -0.34(-4.43%)
Sep 09, 2020 7.500 7.830 7.200 7.670 127,302 +0.18(+2.40%)
Sep 08, 2020 8.490 8.490 7.020 7.490 198,165 -0.47(-5.90%)
Sep 04, 2020 7.560 8.350 7.370 7.960 698,700 +0.94(+13.39%)
Sep 03, 2020 7.050 7.534 6.840 7.020 175,600 +0.01(+0.14%)
Sep 02, 2020 6.680 7.130 6.550 7.010 169,281 +0.12(+1.74%)
Sep 01, 2020 5.800 7.160 5.530 6.890 139,082 +1.22(+21.52%)
Aug 31, 2020 5.620 5.900 5.100 5.670 46,496 +0.22(+4.04%)
Aug 28, 2020 5.400 5.840 5.400 5.450 45,800 -0.10(-1.80%)
Aug 27, 2020 5.560 5.560 5.200 5.550 84,504 +0.15(+2.78%)
Aug 26, 2020 4.820 5.460 4.800 5.400 86,803 +0.60(+12.50%)
Aug 25, 2020 4.160 4.850 4.160 4.800 47,052 +0.60(+14.29%)
Aug 24, 2020 4.170 4.290 4.110 4.200 12,608 +0.14(+3.45%)
Aug 21, 2020 4.450 4.450 3.840 4.060 49,200 -0.39(-8.76%)
Aug 20, 2020 4.460 4.710 4.310 4.450 12,626 -0.10(-2.20%)
Aug 19, 2020 4.720 4.810 4.470 4.550 10,595 -0.28(-5.80%)
Aug 18, 2020 5.380 5.490 4.780 4.830 25,074 -0.56(-10.39%)
Aug 17, 2020 5.000 5.600 4.680 5.390 30,631 +0.19(+3.65%)
Aug 14, 2020 5.700 5.940 5.180 5.200 61,300 -0.42(-7.47%)
Aug 13, 2020 4.750 5.740 4.650 5.620 357,840 +0.87(+18.32%)
Aug 12, 2020 4.470 4.750 4.230 4.750 49,391 +0.50(+11.76%)
Aug 11, 2020 4.410 4.440 4.184 4.250 3,222 -0.19(-4.28%)
Aug 10, 2020 4.340 4.490 4.110 4.440 25,090 +0.16(+3.74%)
Aug 07, 2020 4.250 4.280 4.220 4.280 4,000 +0.15(+3.69%)
Aug 06, 2020 4.161 4.200 4.110 4.128 10,284 +0.03(+0.68%)
Aug 05, 2020 4.150 4.150 4.070 4.100 9,754 -0.03(-0.73%)
Aug 04, 2020 4.180 4.200 4.031 4.130 13,445 -0.07(-1.67%)
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.