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

Odyssey Group Intl Inc (OP: ODYY )

0.0337 +0.0036 (+11.96%)
Streaming Delayed Price Updated: 12:12 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 0.1075 0.1580 0.1010 0.1580 161,432 +0.05(+46.98%)
Nov 29, 2023 0.0775 0.1075 0.0700 0.1075 236,633 +0.04(+53.57%)
Nov 28, 2023 0.0657 0.0800 0.0657 0.0700 91,050 -0.01(-11.17%)
Nov 27, 2023 0.0760 0.0788 0.0601 0.0788 37,630 +0.00(+3.68%)
Nov 24, 2023 0.0800 0.0800 0.0760 0.0760 857 +0.00(+0.53%)
Nov 22, 2023 0.0750 0.0760 0.0720 0.0756 202,167 -0.00(-0.53%)
Nov 21, 2023 0.0870 0.0870 0.0760 0.0760 49,600 -0.01(-10.59%)
Nov 20, 2023 0.0800 0.0850 0.0797 0.0850 169,145 +0.01(+7.87%)
Nov 17, 2023 0.0800 0.0800 0.0782 0.0788 103,000 -0.00(-1.50%)
Nov 16, 2023 0.0790 0.0800 0.0730 0.0800 198,414 +0.00(+3.90%)
Nov 15, 2023 0.0800 0.0800 0.0680 0.0770 363,534 -0.00(-3.75%)
Nov 14, 2023 0.0955 0.0998 0.0774 0.0800 346,910 -0.02(-16.23%)
Nov 13, 2023 0.1050 0.1050 0.0955 0.0955 9,633 -0.01(-9.05%)
Nov 10, 2023 0.1050 0.1075 0.0950 0.1050 261,232 -0.01(-4.55%)
Nov 09, 2023 0.0955 0.1150 0.0955 0.1100 161,487 +0.00(+0.00%)
Nov 08, 2023 0.1100 0.1100 0.1000 0.1100 81,292 +0.00(+0.92%)
Nov 07, 2023 0.1000 0.1090 0.1000 0.1090 45,830 +0.00(+3.81%)
Nov 06, 2023 0.1000 0.1050 0.0950 0.1050 64,000 +0.01(+10.53%)
Nov 03, 2023 0.0954 0.1090 0.0950 0.0950 195,271 -0.00(-0.42%)
Nov 02, 2023 0.0954 0.0954 0.0954 0.0954 6,000 +0.00(+0.00%)
Nov 01, 2023 0.1026 0.1026 0.0954 0.0954 9,244 -0.01(-7.38%)
Oct 31, 2023 0.1030 0.1030 0.1030 0.1030 15,217 +0.00(+3.00%)
Oct 30, 2023 0.0954 0.1000 0.0954 0.1000 14,074 -0.00(-2.91%)
Oct 27, 2023 0.0992 0.1030 0.0954 0.1030 24,063 +0.01(+8.08%)
Oct 26, 2023 0.0950 0.0992 0.0950 0.0953 22,250 +0.00(+0.32%)
Oct 25, 2023 0.1000 0.1000 0.0950 0.0950 142,514 -0.00(-2.86%)
Oct 24, 2023 0.0993 0.1030 0.0955 0.0978 60,946 -0.00(-1.51%)
Oct 23, 2023 0.0993 0.0993 0.0993 0.0993 1,000 +0.00(+1.02%)
Oct 20, 2023 0.0983 0.0983 0.0983 0.0983 2,000 -0.00(-1.99%)
Oct 19, 2023 0.1100 0.1100 0.0955 0.1003 122,362 +0.00(+0.20%)
Oct 18, 2023 0.1000 0.1099 0.0800 0.1001 292,789 +0.02(+17.76%)
Oct 17, 2023 0.0825 0.0974 0.0750 0.0850 210,966 +0.00(+1.31%)
Oct 16, 2023 0.0974 0.0974 0.0732 0.0839 43,385 -0.01(-13.51%)
Oct 13, 2023 0.1110 0.1110 0.0750 0.0970 339,838 -0.03(-22.40%)
Oct 12, 2023 0.1351 0.1400 0.1250 0.1250 88,721 -0.02(-14.97%)
Oct 11, 2023 0.1480 0.1600 0.1320 0.1470 217,658 -0.00(-0.68%)
Oct 10, 2023 0.1485 0.1628 0.1252 0.1480 222,932 +0.01(+5.71%)
Oct 09, 2023 0.1199 0.2350 0.1100 0.1400 675,352 +0.03(+25.00%)
Oct 06, 2023 0.1150 0.1200 0.1050 0.1120 282,900 +0.00(+4.19%)
Oct 05, 2023 0.0800 0.1448 0.0800 0.1075 1,174,765 +0.03(+35.39%)
Oct 04, 2023 0.0700 0.0800 0.0685 0.0794 311,780 +0.01(+13.43%)
Oct 03, 2023 0.0685 0.0750 0.0685 0.0700 107,612 -0.00(-2.51%)
Oct 02, 2023 0.0690 0.0750 0.0685 0.0718 166,483 +0.00(+4.06%)
Sep 29, 2023 0.0700 0.0700 0.0687 0.0690 71,202 -0.00(-0.43%)
Sep 28, 2023 0.0700 0.0700 0.0685 0.0693 190,214 -0.00(-1.00%)
Sep 27, 2023 0.0750 0.0800 0.0685 0.0700 271,202 -0.01(-10.26%)
Sep 26, 2023 0.0799 0.0800 0.0745 0.0780 161,536 +0.00(+0.65%)
Sep 25, 2023 0.0761 0.0775 0.0775 0.0775 40,853 -0.01(-6.74%)
Sep 22, 2023 0.0792 0.0900 0.0750 0.0831 52,830 -0.01(-10.16%)
Sep 21, 2023 0.0791 0.0925 0.0791 0.0925 120,795 +0.01(+8.82%)
Sep 20, 2023 0.0790 0.0850 0.0790 0.0850 111,672 +0.00(+2.41%)
Sep 19, 2023 0.0900 0.0900 0.0800 0.0830 68,170 -0.00(-3.60%)
Sep 18, 2023 0.0817 0.0900 0.0817 0.0861 66,673 -0.00(-1.03%)
Sep 15, 2023 0.0832 0.0870 0.0816 0.0870 60,678 +0.01(+7.14%)
Sep 14, 2023 0.0800 0.0990 0.0800 0.0812 42,382 -0.02(-17.98%)
Sep 13, 2023 0.0800 0.0990 0.0800 0.0990 8,300 +0.02(+23.44%)
Sep 12, 2023 0.0801 0.1000 0.0801 0.0802 70,613 -0.01(-15.58%)
Sep 11, 2023 0.0853 0.0950 0.0790 0.0950 85,103 +0.00(+0.00%)
Sep 08, 2023 0.0910 0.1054 0.0780 0.0950 35,677 -0.01(-6.22%)
Sep 07, 2023 0.1030 0.1030 0.1013 0.1013 5,250 -0.00(-1.65%)
Sep 06, 2023 0.1150 0.1197 0.0900 0.1030 225,036 -0.01(-10.43%)
Sep 05, 2023 0.1198 0.1200 0.1100 0.1150 61,289 +0.00(+0.88%)
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.