Skip to main content

Odyssey Group Intl Inc (OP: ODYY )

0.0350 +0.0020 (+6.06%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.0850 0.0906 0.0746 0.0900 60,001 +0.01(+9.09%)
Mar 30, 2023 0.0825 0.0900 0.0825 0.0825 38,800 -0.01(-7.41%)
Mar 29, 2023 0.0800 0.0891 0.0741 0.0891 35,240 -0.00(-1.00%)
Mar 28, 2023 0.0850 0.0900 0.0800 0.0900 129,164 -0.00(-5.06%)
Mar 27, 2023 0.0915 0.1000 0.0660 0.0948 147,450 -0.01(-5.01%)
Mar 24, 2023 0.0870 0.0999 0.0809 0.0998 52,616 +0.01(+17.14%)
Mar 23, 2023 0.0800 0.1000 0.0767 0.0852 100,050 -0.00(-5.33%)
Mar 22, 2023 0.0915 0.0915 0.0650 0.0900 183,975 -0.01(-5.26%)
Mar 21, 2023 0.0940 0.1048 0.0822 0.0950 120,646 +0.00(+0.53%)
Mar 20, 2023 0.0995 0.1090 0.0900 0.0945 178,006 -0.01(-13.30%)
Mar 17, 2023 0.0903 0.1090 0.0900 0.1090 57,109 +0.00(+2.73%)
Mar 16, 2023 0.1077 0.1077 0.0900 0.1061 105,210 -0.00(-1.49%)
Mar 15, 2023 0.1025 0.1078 0.0901 0.1077 80,079 +0.01(+11.03%)
Mar 14, 2023 0.0950 0.1022 0.0920 0.0970 42,300 -0.01(-5.27%)
Mar 13, 2023 0.1057 0.1143 0.0910 0.1024 57,180 -0.00(-3.67%)
Mar 10, 2023 0.1100 0.1130 0.1052 0.1063 31,234 -0.00(-3.36%)
Mar 09, 2023 0.1115 0.1150 0.1010 0.1100 137,682 +0.00(+3.48%)
Mar 08, 2023 0.1020 0.1063 0.1010 0.1063 112,290 +0.00(+0.00%)
Mar 07, 2023 0.1125 0.1125 0.1020 0.1063 67,350 -0.01(-5.93%)
Mar 06, 2023 0.1075 0.1130 0.1020 0.1130 111,735 -0.00(-1.74%)
Mar 03, 2023 0.1150 0.1150 0.1020 0.1150 163,965 +0.00(+0.17%)
Mar 02, 2023 0.1100 0.1148 0.1014 0.1148 75,600 -0.00(-3.12%)
Mar 01, 2023 0.1050 0.1185 0.1011 0.1185 85,400 -0.00(-1.17%)
Feb 28, 2023 0.1150 0.1200 0.1058 0.1199 213,945 -0.02(-13.93%)
Feb 27, 2023 0.1150 0.1400 0.1150 0.1393 31,000 +0.02(+19.37%)
Feb 24, 2023 0.1490 0.1490 0.1150 0.1167 84,575 -0.03(-21.68%)
Feb 23, 2023 0.1193 0.1490 0.1050 0.1490 85,829 +0.04(+35.45%)
Feb 22, 2023 0.1100 0.1100 0.0950 0.1100 138,700 +0.01(+7.84%)
Feb 21, 2023 0.1200 0.1200 0.1010 0.1020 235,406 -0.02(-17.41%)
Feb 17, 2023 0.1200 0.1247 0.1110 0.1235 57,935 -0.00(-1.20%)
Feb 16, 2023 0.1237 0.1250 0.1094 0.1250 585,222 +0.01(+8.70%)
Feb 15, 2023 0.1160 0.1300 0.1150 0.1150 262,073 -0.00(-4.17%)
Feb 14, 2023 0.1230 0.1298 0.1175 0.1200 85,864 -0.01(-4.00%)
Feb 13, 2023 0.1300 0.1300 0.1100 0.1250 162,144 -0.00(-1.96%)
Feb 10, 2023 0.1300 0.1300 0.1250 0.1275 35,701 -0.00(-1.92%)
Feb 09, 2023 0.1325 0.1435 0.1250 0.1300 430,999 -0.00(-2.84%)
Feb 08, 2023 0.1250 0.1350 0.1200 0.1338 122,800 +0.01(+4.94%)
Feb 07, 2023 0.1350 0.1350 0.1250 0.1275 422,663 -0.01(-5.56%)
Feb 06, 2023 0.1331 0.1350 0.1290 0.1350 152,147 +0.00(+0.00%)
Feb 03, 2023 0.1400 0.1435 0.1350 0.1350 300,293 -0.01(-3.57%)
Feb 02, 2023 0.1600 0.1600 0.1355 0.1400 460,750 -0.02(-12.50%)
Feb 01, 2023 0.1707 0.1707 0.1600 0.1600 15,100 -0.01(-5.88%)
Jan 31, 2023 0.1703 0.1703 0.1689 0.1700 114,771 -0.00(-0.18%)
Jan 30, 2023 0.2090 0.2090 0.1702 0.1703 59,563 -0.02(-10.37%)
Jan 27, 2023 0.1900 0.1997 0.1800 0.1900 86,850 -0.02(-9.09%)
Jan 26, 2023 0.2100 0.2100 0.1802 0.2090 45,877 +0.03(+15.92%)
Jan 25, 2023 0.1913 0.1950 0.1700 0.1803 151,107 -0.01(-5.25%)
Jan 24, 2023 0.2001 0.2150 0.1800 0.1903 108,820 -0.02(-9.38%)
Jan 23, 2023 0.2104 0.2197 0.2000 0.2100 100,772 -0.01(-4.42%)
Jan 20, 2023 0.2452 0.2452 0.2010 0.2197 48,716 -0.03(-10.40%)
Jan 19, 2023 0.2200 0.2490 0.2100 0.2452 88,613 +0.03(+11.56%)
Jan 18, 2023 0.2400 0.2430 0.2177 0.2198 239,207 -0.02(-7.26%)
Jan 17, 2023 0.2250 0.2500 0.2200 0.2370 49,645 +0.02(+8.82%)
Jan 13, 2023 0.2799 0.2998 0.2178 0.2178 112,543 -0.08(-27.35%)
Jan 12, 2023 0.2995 0.3000 0.2441 0.2998 110,701 +0.01(+1.73%)
Jan 11, 2023 0.2430 0.3000 0.2430 0.2947 46,386 +0.02(+7.16%)
Jan 10, 2023 0.2351 0.3100 0.2351 0.2750 49,317 +0.05(+22.22%)
Jan 09, 2023 0.2600 0.2600 0.2250 0.2250 26,249 -0.04(-15.09%)
Jan 06, 2023 0.2790 0.2790 0.2650 0.2650 70,991 +0.02(+6.00%)
Jan 05, 2023 0.3200 0.3200 0.2451 0.2500 39,429 -0.02(-7.41%)
Jan 04, 2023 0.3285 0.3285 0.2370 0.2700 75,922 -0.06(-18.13%)
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.