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

Odyssey Marine Expl (NQ: OMEX )

4.020 +0.070 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 4.260 4.340 3.990 4.240 28,800 -0.06(-1.40%)
May 30, 2019 4.360 4.410 4.230 4.300 8,636 +0.00(+0.00%)
May 29, 2019 4.630 4.646 4.210 4.300 27,507 -0.41(-8.70%)
May 28, 2019 4.500 4.710 4.480 4.710 31,707 +0.23(+5.13%)
May 24, 2019 4.450 4.480 4.400 4.480 3,700 +0.11(+2.52%)
May 23, 2019 4.270 4.512 4.250 4.370 29,442 +0.08(+1.86%)
May 22, 2019 4.320 4.550 4.270 4.290 6,441 -0.14(-3.16%)
May 21, 2019 4.590 4.745 4.290 4.430 13,837 -0.17(-3.70%)
May 20, 2019 4.430 4.713 4.210 4.600 31,328 +0.06(+1.32%)
May 17, 2019 4.590 4.690 4.399 4.540 32,900 -0.25(-5.22%)
May 16, 2019 5.015 5.015 4.680 4.790 40,804 -0.16(-3.23%)
May 15, 2019 4.950 5.090 4.950 4.950 25,718 -0.05(-1.00%)
May 14, 2019 5.010 5.040 4.890 5.000 30,958 -0.02(-0.40%)
May 13, 2019 4.990 5.030 4.830 5.020 38,786 +0.02(+0.40%)
May 10, 2019 5.000 5.040 4.750 5.000 18,200 +0.00(+0.00%)
May 09, 2019 5.030 5.170 4.880 5.000 30,200 -0.20(-3.85%)
May 08, 2019 5.130 5.220 4.940 5.200 21,917 -0.04(-0.76%)
May 07, 2019 5.110 5.543 4.850 5.240 61,942 +0.14(+2.75%)
May 06, 2019 5.250 5.400 5.100 5.100 27,771 -0.28(-5.20%)
May 03, 2019 5.110 5.390 5.100 5.380 44,500 +0.37(+7.39%)
May 02, 2019 5.090 5.444 4.670 5.010 68,993 -0.07(-1.38%)
May 01, 2019 4.925 5.370 4.925 5.080 66,110 +0.04(+0.79%)
Apr 30, 2019 5.120 5.270 4.940 5.040 27,357 -0.08(-1.56%)
Apr 29, 2019 5.300 5.600 5.040 5.120 54,600 -0.13(-2.48%)
Apr 26, 2019 5.330 5.500 5.130 5.250 60,700 -0.01(-0.19%)
Apr 25, 2019 5.520 5.540 4.500 5.260 191,988 -0.34(-6.07%)
Apr 24, 2019 6.100 6.330 5.252 5.600 122,441 -0.64(-10.26%)
Apr 23, 2019 6.170 6.381 6.030 6.240 19,741 +0.13(+2.13%)
Apr 22, 2019 6.370 6.550 6.090 6.110 36,200 -0.30(-4.68%)
Apr 18, 2019 6.560 6.980 6.360 6.410 40,000 -0.27(-4.04%)
Apr 17, 2019 6.620 7.000 6.452 6.680 38,136 +0.08(+1.29%)
Apr 16, 2019 6.360 6.650 6.180 6.595 33,252 +0.18(+2.89%)
Apr 15, 2019 6.570 6.703 6.010 6.410 56,333 -0.14(-2.14%)
Apr 12, 2019 6.970 7.140 6.322 6.550 107,700 -0.37(-5.35%)
Apr 11, 2019 6.910 7.100 6.770 6.920 38,357 +0.26(+3.90%)
Apr 10, 2019 6.830 7.006 6.660 6.660 6,422 -0.14(-2.06%)
Apr 09, 2019 7.090 7.090 6.800 6.800 3,061 -0.14(-2.02%)
Apr 08, 2019 6.900 7.126 6.900 6.940 9,861 +0.06(+0.87%)
Apr 05, 2019 6.850 7.195 6.850 6.880 24,900 -0.04(-0.58%)
Apr 04, 2019 6.890 7.190 6.720 6.920 14,359 -0.07(-1.00%)
Apr 03, 2019 7.040 7.140 6.680 6.990 52,902 -0.03(-0.43%)
Apr 02, 2019 7.380 7.380 6.812 7.020 36,791 -0.24(-3.31%)
Apr 01, 2019 7.210 7.560 7.150 7.260 45,852 +0.10(+1.40%)
Mar 29, 2019 7.180 7.364 7.160 7.160 4,700 -0.04(-0.56%)
Mar 28, 2019 7.377 7.495 7.200 7.200 11,699 -0.21(-2.83%)
Mar 27, 2019 7.400 7.410 7.210 7.410 14,086 +0.10(+1.37%)
Mar 26, 2019 7.330 7.427 7.110 7.310 20,329 +0.16(+2.24%)
Mar 25, 2019 7.430 8.000 7.150 7.150 43,624 -0.18(-2.46%)
Mar 22, 2019 7.230 7.530 7.100 7.330 22,500 +0.13(+1.81%)
Mar 21, 2019 7.570 7.570 7.190 7.200 9,583 -0.21(-2.83%)
Mar 20, 2019 7.200 7.490 7.200 7.410 13,715 +0.30(+4.22%)
Mar 19, 2019 7.500 7.510 7.100 7.110 31,426 -0.29(-3.92%)
Mar 18, 2019 7.160 7.770 7.160 7.400 59,820 +0.11(+1.51%)
Mar 15, 2019 7.400 7.400 6.880 7.290 40,800 -0.10(-1.35%)
Mar 14, 2019 7.020 7.400 6.990 7.390 11,694 +0.30(+4.23%)
Mar 13, 2019 7.160 7.345 6.800 7.090 20,803 +0.12(+1.72%)
Mar 12, 2019 6.730 7.555 6.730 6.970 65,145 -0.10(-1.41%)
Mar 11, 2019 6.880 7.130 6.650 7.070 22,554 +0.19(+2.76%)
Mar 08, 2019 7.150 7.150 6.630 6.880 61,000 -0.13(-1.86%)
Mar 07, 2019 7.300 7.373 7.010 7.010 15,738 -0.24(-3.31%)
Mar 06, 2019 7.430 7.600 7.210 7.250 28,009 -0.33(-4.42%)
Mar 05, 2019 7.544 7.600 7.250 7.585 16,937 -0.00(-0.07%)
Mar 04, 2019 7.400 7.770 7.400 7.590 37,105 +0.37(+5.12%)
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.