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

Odyssey Group Intl Inc (OP: ODYY )

0.0376 +0.0056 (+17.50%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 6, 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 (%)
Jul 31, 2020 0.3905 0.5675 0.3905 0.4768 49,600 +0.04(+8.36%)
Jul 30, 2020 0.4498 0.4498 0.3650 0.4400 64,209 -0.01(-2.18%)
Jul 29, 2020 0.3812 0.4798 0.3812 0.4498 107,670 -0.03(-6.29%)
Jul 28, 2020 0.5000 0.5000 0.4500 0.4800 61,115 -0.02(-4.00%)
Jul 27, 2020 0.5675 0.5675 0.4500 0.5000 81,630 -0.07(-11.89%)
Jul 24, 2020 0.5200 0.5776 0.4000 0.5675 54,300 -0.01(-1.77%)
Jul 23, 2020 0.6700 0.6700 0.5400 0.5777 50,567 +0.00(+0.45%)
Jul 22, 2020 0.5900 0.6100 0.5500 0.5751 84,331 -0.01(-2.53%)
Jul 21, 2020 0.5650 0.5900 0.5000 0.5900 85,983 +0.02(+3.58%)
Jul 20, 2020 0.5300 0.6100 0.5300 0.5696 46,658 +0.04(+7.47%)
Jul 17, 2020 0.5600 0.5800 0.5212 0.5300 96,100 -0.05(-8.54%)
Jul 16, 2020 0.6300 0.6300 0.5600 0.5795 50,028 -0.05(-7.28%)
Jul 15, 2020 0.5800 0.6535 0.5411 0.6250 121,676 +0.03(+4.17%)
Jul 14, 2020 0.6460 0.6500 0.5800 0.6000 169,570 -0.05(-7.69%)
Jul 13, 2020 0.6810 0.7100 0.6460 0.6500 204,822 -0.03(-4.41%)
Jul 10, 2020 0.7200 0.8000 0.6800 0.6800 705,700 -0.02(-2.44%)
Jul 09, 2020 0.7150 0.7550 0.6356 0.6970 163,905 -0.06(-7.68%)
Jul 08, 2020 0.7780 0.7780 0.6800 0.7550 109,610 -0.02(-1.95%)
Jul 07, 2020 0.7600 0.8500 0.7000 0.7700 295,174 -0.00(-0.13%)
Jul 06, 2020 0.8100 0.9480 0.7620 0.7710 825,828 -0.01(-1.15%)
Jul 02, 2020 0.7300 0.8800 0.7128 0.7800 223,700 -0.10(-11.36%)
Jul 01, 2020 0.8900 0.9500 0.7500 0.8800 390,982 -0.01(-0.56%)
Jun 30, 2020 0.8800 1.100 0.8000 0.8850 572,779 +0.14(+18.00%)
Jun 29, 2020 0.7200 0.8099 0.7200 0.7500 115,845 +0.02(+2.74%)
Jun 26, 2020 0.8200 0.8200 0.7300 0.7300 91,200 -0.09(-10.98%)
Jun 25, 2020 0.8900 0.8900 0.7100 0.8200 69,106 +0.03(+3.80%)
Jun 24, 2020 0.7900 0.8500 0.7500 0.7900 269,774 +0.09(+12.86%)
Jun 23, 2020 0.7900 0.7900 0.7000 0.7000 32,019 -0.10(-12.50%)
Jun 22, 2020 0.7999 0.8275 0.7000 0.8000 69,888 +0.00(+0.00%)
Jun 19, 2020 0.8000 0.8500 0.7965 0.8000 85,500 +0.00(+0.00%)
Jun 18, 2020 0.9000 0.9000 0.7900 0.8000 187,198 +0.05(+6.67%)
Jun 17, 2020 0.7600 0.7600 0.7000 0.7500 32,150 +0.03(+4.17%)
Jun 16, 2020 0.8225 0.8250 0.6900 0.7200 75,194 -0.10(-12.73%)
Jun 15, 2020 0.7500 0.9000 0.7500 0.8250 45,682 +0.03(+3.77%)
Jun 12, 2020 0.8900 1.000 0.7812 0.7950 114,000 -0.01(-0.75%)
Jun 11, 2020 0.8500 0.9800 0.8000 0.8010 286,559 +0.00(+0.13%)
Jun 10, 2020 0.8950 0.8950 0.8000 0.8000 81,213 -0.02(-2.44%)
Jun 09, 2020 0.9500 1.040 0.8151 0.8200 210,706 +0.01(+1.23%)
Jun 08, 2020 0.8600 0.9680 0.8000 0.8100 219,437 +0.00(+0.00%)
Jun 05, 2020 0.7850 0.8400 0.7800 0.8100 4,800 +0.01(+0.62%)
Jun 04, 2020 0.8350 0.8400 0.7800 0.8050 8,443 -0.04(-5.29%)
Jun 03, 2020 0.8277 0.9979 0.7930 0.8500 50,256 +0.00(+0.00%)
Jun 02, 2020 1.100 1.100 0.8208 0.8500 11,105 +0.00(+0.00%)
Jun 01, 2020 1.000 1.100 0.8500 0.8500 11,644 -0.15(-15.00%)
May 29, 2020 0.8501 1.000 0.8501 1.000 6,200 +0.05(+5.26%)
May 28, 2020 0.8000 1.050 0.8000 0.9500 16,562 +0.15(+18.75%)
May 27, 2020 0.8500 1.000 0.8000 0.8000 29,122 -0.10(-11.11%)
May 26, 2020 1.060 1.130 0.8500 0.9000 28,834 -0.23(-20.35%)
May 22, 2020 1.155 1.300 1.020 1.130 27,400 -0.08(-6.61%)
May 21, 2020 1.290 1.350 1.200 1.210 13,534 -0.13(-9.70%)
May 20, 2020 1.295 1.440 1.160 1.340 74,456 +0.04(+3.08%)
May 19, 2020 1.300 1.450 1.295 1.300 28,816 -0.07(-5.11%)
May 18, 2020 2.200 2.200 1.270 1.370 40,049 -0.81(-37.16%)
May 15, 2020 1.750 2.200 1.330 2.180 19,900 +0.18(+9.00%)
May 14, 2020 2.100 2.275 2.000 2.000 17,623 -0.15(-6.98%)
May 13, 2020 2.950 2.950 2.150 2.150 30,388 -0.80(-27.12%)
May 12, 2020 3.100 3.100 2.800 2.950 17,821 +0.28(+10.49%)
May 11, 2020 3.130 3.150 2.660 2.670 33,319 -0.35(-11.59%)
May 08, 2020 3.275 3.300 3.020 3.020 16,700 -0.06(-1.95%)
May 07, 2020 3.060 3.095 3.000 3.080 10,532 +0.00(+0.00%)
May 06, 2020 2.460 3.500 2.300 3.080 82,261 +0.82(+36.28%)
May 05, 2020 2.250 2.260 2.050 2.260 19,293 +0.02(+0.89%)
May 04, 2020 2.600 2.800 2.240 2.240 6,425 -0.46(-17.04%)
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.