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

Odyssey Group Intl Inc (OP: ODYY )

0.0370 -0.0006 (-1.60%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 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 (%)
Jan 31, 2022 0.5700 0.5700 0.4578 0.5099 39,646 -0.06(-10.54%)
Jan 28, 2022 0.5045 0.6000 0.4975 0.5700 78,633 +0.12(+26.67%)
Jan 27, 2022 0.4000 0.5850 0.3205 0.4500 99,435 +0.05(+12.50%)
Jan 26, 2022 0.5400 0.5900 0.3838 0.4000 136,555 -0.13(-24.76%)
Jan 25, 2022 0.5400 0.5400 0.4600 0.5316 24,600 -0.01(-1.56%)
Jan 24, 2022 0.5900 0.5900 0.4300 0.5400 58,350 -0.05(-8.47%)
Jan 21, 2022 0.5000 0.6000 0.3506 0.5900 27,048 -0.01(-1.67%)
Jan 20, 2022 0.5800 0.6350 0.5800 0.6000 69,679 +0.05(+9.09%)
Jan 19, 2022 0.5900 0.6200 0.5200 0.5500 21,089 -0.01(-2.65%)
Jan 18, 2022 0.5750 0.6300 0.5600 0.5650 61,961 +0.00(+0.87%)
Jan 14, 2022 0.5601 0 +0.01(+1.84%)
Jan 13, 2022 0.6000 0.6400 0.5000 0.5500 200,353 +0.06(+12.24%)
Jan 12, 2022 0.3100 0.5500 0.2900 0.4900 156,681 +0.17(+52.89%)
Jan 11, 2022 0.2930 0.3210 0.2700 0.3205 150,414 +0.04(+14.67%)
Jan 10, 2022 0.2900 0.3200 0.2600 0.2795 134,477 +0.02(+7.50%)
Jan 07, 2022 0.2700 0.2800 0.1107 0.2600 75,876 -0.02(-7.14%)
Jan 06, 2022 0.2602 0.2800 0.2200 0.2800 60,745 +0.02(+7.69%)
Jan 05, 2022 0.2610 0.2799 0.2600 0.2600 12,646 -0.01(-3.67%)
Jan 04, 2022 0.3000 0.3000 0.2511 0.2699 18,750 -0.01(-2.03%)
Jan 03, 2022 0.2839 0.3025 0.2400 0.2755 85,892 +0.04(+14.79%)
Dec 31, 2021 0.2651 0.2800 0.2400 0.2400 47,105 -0.03(-10.71%)
Dec 30, 2021 0.2460 0.2725 0.2300 0.2688 29,252 -0.00(-1.10%)
Dec 29, 2021 0.2530 0.2718 0.2300 0.2718 20,874 +0.03(+10.62%)
Dec 28, 2021 0.1100 0.2800 0.1100 0.2457 50,650 -0.03(-9.83%)
Dec 27, 2021 0.2468 0.2800 0.2468 0.2725 19,990 +0.02(+9.22%)
Dec 23, 2021 0.2400 0.2495 0.2307 0.2495 3,320 -0.00(-0.20%)
Dec 22, 2021 0.2411 0.2500 0.2369 0.2500 10,200 +0.00(+1.63%)
Dec 21, 2021 0.2420 0.2500 0.2420 0.2460 23,634 -0.00(-1.60%)
Dec 20, 2021 0.2500 0.2500 0.2500 0.2500 2,316 -0.00(-0.75%)
Dec 17, 2021 0.2630 0.2715 0.2500 0.2519 24,864 -0.01(-3.12%)
Dec 16, 2021 0.2610 0.2730 0.2600 0.2600 23,500 +0.00(+0.00%)
Dec 15, 2021 0.2600 0.2600 0.2600 0.2600 7,000 -0.02(-5.56%)
Dec 14, 2021 0.2799 0.3000 0.2502 0.2753 59,323 +0.01(+3.85%)
Dec 13, 2021 0.2888 0.2888 0.2502 0.2651 13,929 -0.02(-8.21%)
Dec 10, 2021 0.2714 0.2888 0.2594 0.2888 16,208 -0.00(-0.41%)
Dec 09, 2021 0.3000 0.3000 0.2714 0.2900 56,885 -0.01(-1.69%)
Dec 08, 2021 0.2750 0.3453 0.2750 0.2950 126,105 +0.02(+6.31%)
Dec 07, 2021 0.2602 0.2800 0.2602 0.2775 23,000 +0.00(+0.54%)
Dec 06, 2021 0.2800 0.2800 0.2485 0.2760 63,133 -0.00(-1.36%)
Dec 03, 2021 0.2850 0.2850 0.2485 0.2798 16,081 +0.01(+2.15%)
Dec 02, 2021 0.2700 0.2850 0.2605 0.2739 56,480 +0.02(+9.12%)
Dec 01, 2021 0.2897 0.2897 0.2510 0.2510 4,676 -0.04(-13.30%)
Nov 30, 2021 0.2900 0.2924 0.2500 0.2895 89,335 +0.01(+3.39%)
Nov 29, 2021 0.2600 0.2900 0.2600 0.2800 69,116 +0.03(+9.80%)
Nov 26, 2021 0.2500 0.2645 0.2500 0.2550 4,836 +0.00(+0.99%)
Nov 24, 2021 0.2600 0.2600 0.2502 0.2525 17,190 +0.00(+0.60%)
Nov 23, 2021 0.2350 0.2600 0.2350 0.2510 11,194 +0.00(+0.40%)
Nov 22, 2021 0.2550 0.2600 0.2400 0.2500 43,239 +0.00(+0.40%)
Nov 19, 2021 0.2600 0.2700 0.2490 0.2490 5,560 -0.02(-7.78%)
Nov 18, 2021 0.2700 0.2700 0.2601 0.2700 98,436 +0.02(+6.09%)
Nov 17, 2021 0.2790 0.2790 0.2545 0.2545 9,300 -0.01(-2.12%)
Nov 16, 2021 0.2603 0.2790 0.2600 0.2600 21,397 -0.01(-3.53%)
Nov 15, 2021 0.2565 0.2790 0.2501 0.2695 14,795 +0.00(+0.94%)
Nov 12, 2021 0.2601 0.2697 0.2495 0.2670 34,168 +0.01(+2.69%)
Nov 11, 2021 0.2600 0.2800 0.2500 0.2600 182,883 -0.02(-7.08%)
Nov 09, 2021 0.2924 0.2924 0.2500 0.2798 77,205 -0.01(-4.11%)
Nov 08, 2021 0.2750 0.2930 0.2600 0.2918 67,251 +0.01(+4.21%)
Nov 05, 2021 0.2880 0.2880 0.2607 0.2800 53,034 +0.00(+0.00%)
Nov 04, 2021 0.2700 0.2800 0.2600 0.2800 22,263 +0.00(+1.05%)
Nov 03, 2021 0.2500 0.2891 0.2500 0.2771 67,394 +0.01(+2.10%)
Nov 02, 2021 0.2801 0.2899 0.2504 0.2714 112,647 +0.00(+0.44%)
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.