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

Odyssey Group Intl Inc (OP: ODYY )

0.0415 +0.0043 (+11.56%)
Streaming Delayed Price Updated: 12:51 PM EDT, Apr 26, 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, 2022 0.2744 0.2842 0.2300 0.2387 66,300 -0.01(-4.63%)
May 27, 2022 0.2899 0.2899 0.2500 0.2503 22,690 +0.02(+8.83%)
May 26, 2022 0.2500 0.2966 0.2210 0.2300 132,500 -0.00(-0.35%)
May 25, 2022 0.2300 0.3000 0.2300 0.2308 95,000 -0.00(-1.62%)
May 24, 2022 0.2400 0.2972 0.2346 0.2346 223,208 -0.06(-21.06%)
May 23, 2022 0.2880 0.2972 0.2460 0.2972 82,025 +0.05(+18.36%)
May 20, 2022 0.2999 0.2999 0.2508 0.2511 34,285 -0.05(-16.27%)
May 19, 2022 0.3100 0.3100 0.2600 0.2999 21,075 -0.01(-3.26%)
May 18, 2022 0.2697 0.3100 0.2690 0.3100 27,830 +0.03(+10.83%)
May 17, 2022 0.3095 0.3095 0.2500 0.2797 133,383 -0.00(-1.51%)
May 16, 2022 0.2900 0.3150 0.2840 0.2840 43,800 -0.02(-5.33%)
May 13, 2022 0.3276 0.3276 0.2900 0.3000 27,630 +0.00(+0.00%)
May 12, 2022 0.2800 0.3288 0.2800 0.3000 14,450 +0.03(+9.57%)
May 11, 2022 0.2750 0.3490 0.2738 0.2738 205,050 -0.03(-9.04%)
May 10, 2022 0.4000 0.4800 0.3000 0.3010 189,588 -0.07(-18.65%)
May 09, 2022 0.3500 0.4800 0.3000 0.3700 83,695 -0.10(-21.16%)
May 06, 2022 0.3300 0.4993 0.3200 0.4693 11,008 +0.15(+46.66%)
May 05, 2022 0.4759 0.4759 0.3100 0.3200 109,001 -0.05(-13.63%)
May 04, 2022 0.5300 0.5300 0.3488 0.3705 82,400 +0.07(+23.50%)
May 03, 2022 0.3900 0.4492 0.2510 0.3000 83,373 -0.10(-25.00%)
May 02, 2022 0.4500 0.4500 0.3010 0.4000 71,755 -0.05(-11.05%)
Apr 29, 2022 0.5000 0.5093 0.4100 0.4497 184,456 -0.02(-4.32%)
Apr 28, 2022 0.4400 0.4793 0.4400 0.4700 16,484 -0.01(-2.08%)
Apr 27, 2022 0.4200 0.4900 0.4200 0.4800 39,761 +0.03(+6.67%)
Apr 26, 2022 0.4000 0.4899 0.3000 0.4500 23,016 -0.03(-5.92%)
Apr 25, 2022 0.4600 0.4783 0.4200 0.4783 12,208 -0.01(-2.39%)
Apr 22, 2022 0.4900 0.4900 0.4000 0.4900 20,465 +0.00(+0.00%)
Apr 21, 2022 0.4900 0.4900 0.4200 0.4900 33,562 +0.01(+2.08%)
Apr 20, 2022 0.4779 0.4893 0.4779 0.4800 6,418 +0.01(+2.08%)
Apr 19, 2022 0.4993 0.5000 0.4700 0.4702 11,400 -0.01(-2.04%)
Apr 18, 2022 0.4973 0.5000 0.4800 0.4800 18,011 -0.02(-3.48%)
Apr 14, 2022 0.4400 0.4993 0.4400 0.4973 12,323 +0.06(+13.02%)
Apr 13, 2022 0.4980 0.4980 0.4400 0.4400 64,351 -0.06(-11.65%)
Apr 12, 2022 0.4700 0.5000 0.4700 0.4980 34,183 +0.03(+6.07%)
Apr 11, 2022 0.4997 0.4997 0.4600 0.4695 11,634 +0.02(+4.33%)
Apr 08, 2022 0.5000 0.5000 0.4500 0.4500 39,570 -0.05(-10.00%)
Apr 07, 2022 0.4900 0.5000 0.4802 0.5000 12,525 +0.00(+0.06%)
Apr 06, 2022 0.5500 0.5600 0.4900 0.4997 36,342 -0.03(-5.65%)
Apr 05, 2022 0.5000 0.5600 0.5000 0.5296 22,667 +0.04(+8.08%)
Apr 04, 2022 0.5300 0.5300 0.4900 0.4900 14,211 -0.04(-7.55%)
Apr 01, 2022 0.5296 0.5500 0.5296 0.5300 21,727 +0.01(+1.92%)
Mar 31, 2022 0.5200 0.5495 0.5200 0.5200 11,115 -0.01(-1.89%)
Mar 30, 2022 0.5300 0.5300 0.4700 0.5300 31,454 +0.00(+0.09%)
Mar 29, 2022 0.5200 0.5295 0.4702 0.5295 3,522 -0.02(-3.52%)
Mar 28, 2022 0.4600 0.5488 0.4600 0.5488 7,700 +0.09(+19.05%)
Mar 25, 2022 0.4601 0.4800 0.4600 0.4610 28,976 -0.07(-13.26%)
Mar 24, 2022 0.5310 0.5320 0.4601 0.5315 59,464 -0.00(-0.09%)
Mar 23, 2022 0.5354 0.5354 0.4900 0.5320 46,386 -0.00(-0.54%)
Mar 22, 2022 0.5400 0.5500 0.4900 0.5349 43,015 -0.01(-0.94%)
Mar 21, 2022 0.5300 0.5400 0.5101 0.5400 15,175 +0.01(+1.89%)
Mar 18, 2022 0.5088 0.5300 0.5075 0.5300 32,348 +0.03(+5.20%)
Mar 17, 2022 0.4902 0.5075 0.4800 0.5038 32,855 -0.00(-0.85%)
Mar 16, 2022 0.4700 0.5100 0.4700 0.5081 117,726 -0.01(-1.26%)
Mar 15, 2022 0.4933 0.5158 0.4933 0.5146 4,971 +0.03(+7.21%)
Mar 14, 2022 0.4800 0.5180 0.4600 0.4800 25,947 -0.03(-5.88%)
Mar 11, 2022 0.4811 0.5100 0.4800 0.5100 29,260 +0.01(+2.00%)
Mar 10, 2022 0.5000 0.5094 0.5000 0.5000 25,692 -0.01(-1.85%)
Mar 09, 2022 0.4810 0.5094 0.4810 0.5094 28,750 +0.03(+5.90%)
Mar 08, 2022 0.5182 0.5182 0.4500 0.4810 55,748 -0.04(-7.18%)
Mar 07, 2022 0.5000 0.5265 0.4300 0.5182 49,795 +0.02(+3.64%)
Mar 04, 2022 0.4850 0.5265 0.4300 0.5000 3,940 +0.06(+13.64%)
Mar 03, 2022 0.5000 0.5047 0.4400 0.4400 28,200 -0.06(-12.00%)
Mar 02, 2022 0.4400 0.5000 0.4400 0.5000 2,650 +0.00(+0.00%)
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.