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

Odyssey Marine Expl (NQ: OMEX )

3.630 -0.240 (-6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 23, 2024 3.880 3.900 3.560 3.630 138,681 -0.24(-6.20%)
Apr 22, 2024 4.000 4.050 3.815 3.870 49,215 -0.15(-3.73%)
Apr 19, 2024 3.880 4.060 3.830 4.020 81,426 +0.09(+2.29%)
Apr 18, 2024 3.790 3.950 3.640 3.930 37,851 +0.19(+5.08%)
Apr 17, 2024 3.750 3.900 3.610 3.740 55,662 -0.01(-0.27%)
Apr 16, 2024 3.730 3.810 3.690 3.750 49,193 -0.04(-1.06%)
Apr 15, 2024 3.790 3.920 3.740 3.790 38,946 -0.06(-1.56%)
Apr 12, 2024 3.720 3.850 3.660 3.850 44,994 +0.07(+1.85%)
Apr 11, 2024 3.830 3.845 3.730 3.780 31,699 +0.01(+0.27%)
Apr 10, 2024 3.925 3.940 3.735 3.770 67,850 -0.17(-4.31%)
Apr 09, 2024 3.930 4.020 3.900 3.940 12,540 -0.07(-1.75%)
Apr 08, 2024 3.890 4.040 3.890 4.010 31,821 +0.03(+0.75%)
Apr 05, 2024 3.870 4.000 3.870 3.980 18,653 +0.01(+0.25%)
Apr 04, 2024 3.970 3.990 3.850 3.970 46,624 +0.03(+0.76%)
Apr 03, 2024 3.890 3.990 3.850 3.940 48,444 +0.07(+1.81%)
Apr 02, 2024 3.910 3.920 3.770 3.870 37,841 +0.05(+1.31%)
Apr 01, 2024 3.750 3.921 3.750 3.820 35,800 +0.01(+0.26%)
Mar 28, 2024 3.960 4.065 3.760 3.810 254,072 -0.20(-4.99%)
Mar 27, 2024 3.910 4.140 3.910 4.010 62,600 +0.16(+4.16%)
Mar 26, 2024 4.010 4.010 3.782 3.850 139,805 -0.22(-5.41%)
Mar 25, 2024 4.090 4.100 3.990 4.070 34,325 -0.03(-0.73%)
Mar 22, 2024 4.110 4.152 4.011 4.100 25,120 -0.01(-0.24%)
Mar 21, 2024 3.880 4.160 3.700 4.110 120,947 +0.27(+7.03%)
Mar 20, 2024 4.000 4.000 3.775 3.840 96,065 -0.16(-4.00%)
Mar 19, 2024 4.010 4.120 3.870 4.000 147,176 -0.02(-0.50%)
Mar 18, 2024 4.220 4.220 3.910 4.020 126,127 -0.21(-4.96%)
Mar 15, 2024 4.140 4.280 4.120 4.230 83,111 +0.03(+0.71%)
Mar 14, 2024 4.140 4.260 4.000 4.200 58,512 +0.07(+1.69%)
Mar 13, 2024 4.210 4.300 4.120 4.130 29,039 -0.15(-3.50%)
Mar 12, 2024 4.080 4.290 4.039 4.280 101,799 +0.13(+3.13%)
Mar 11, 2024 4.370 4.370 4.050 4.150 175,195 -0.28(-6.32%)
Mar 08, 2024 4.410 4.440 4.340 4.430 30,814 +0.02(+0.45%)
Mar 07, 2024 4.420 4.500 4.380 4.410 30,390 -0.03(-0.68%)
Mar 06, 2024 4.500 4.580 4.385 4.440 66,118 -0.08(-1.77%)
Mar 05, 2024 4.700 4.750 4.430 4.520 63,686 -0.23(-4.84%)
Mar 04, 2024 4.780 4.850 4.635 4.750 69,393 +0.08(+1.71%)
Mar 01, 2024 4.620 4.703 4.480 4.670 65,612 +0.05(+1.08%)
Feb 29, 2024 4.590 4.650 4.550 4.620 32,776 +0.05(+1.09%)
Feb 28, 2024 4.500 4.610 4.340 4.570 53,533 -0.01(-0.22%)
Feb 27, 2024 4.720 4.738 4.550 4.580 32,204 -0.17(-3.58%)
Feb 26, 2024 4.740 4.770 4.670 4.750 49,148 +0.05(+1.06%)
Feb 23, 2024 4.760 4.900 4.610 4.700 124,067 -0.05(-1.05%)
Feb 22, 2024 4.700 4.752 4.480 4.750 63,996 +0.00(+0.00%)
Feb 21, 2024 4.710 4.760 4.522 4.750 62,009 +0.06(+1.28%)
Feb 20, 2024 4.500 4.740 4.396 4.690 86,086 +0.19(+4.22%)
Feb 16, 2024 4.330 4.510 4.213 4.500 80,244 +0.22(+5.14%)
Feb 15, 2024 4.160 4.310 4.160 4.280 51,385 +0.11(+2.64%)
Feb 14, 2024 4.315 4.385 4.170 4.170 95,054 -0.11(-2.46%)
Feb 13, 2024 4.340 4.360 4.270 4.275 14,122 -0.05(-1.27%)
Feb 12, 2024 4.340 4.465 4.300 4.330 46,316 -0.07(-1.59%)
Feb 09, 2024 4.440 4.475 4.380 4.400 32,543 -0.03(-0.68%)
Feb 08, 2024 4.320 4.470 4.200 4.430 59,704 +0.16(+3.75%)
Feb 07, 2024 4.290 4.360 4.200 4.270 104,398 +0.01(+0.23%)
Feb 06, 2024 4.200 4.400 4.190 4.260 119,032 +0.05(+1.19%)
Feb 05, 2024 4.480 4.529 4.110 4.210 121,641 -0.26(-5.82%)
Feb 02, 2024 4.631 4.723 4.470 4.470 86,125 -0.21(-4.49%)
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.