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

Odyssey Group Intl Inc (OP: ODYY )

0.0325 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 9, 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 09, 2024 0.0325 0.0350 0.0325 0.0325 59,000 -0.01(-18.75%)
May 08, 2024 0.0400 0.0400 0.0400 0.0400 7,500 +0.00(+8.11%)
May 07, 2024 0.0370 0.0370 0.0370 0.0370 11,530 -0.00(-1.60%)
May 06, 2024 0.0376 0.0376 0.0376 0.0376 100 +0.01(+17.50%)
May 03, 2024 0.0341 0.0341 0.0320 0.0320 31,520 -0.00(-12.33%)
May 01, 2024 0.0365 30 -0.00(-5.19%)
Apr 30, 2024 0.0385 0.0385 0.0385 0.0385 100 +0.00(+1.32%)
Apr 29, 2024 0.0380 0.0380 0.0380 0.0380 13,170 -0.00(-8.43%)
Apr 26, 2024 0.0415 0.0415 0.0415 0.0415 16,250 +0.00(+11.56%)
Apr 25, 2024 0.0400 0.0400 0.0350 0.0372 166,000 -0.00(-7.00%)
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Apr 23, 2024 0.0380 0.0400 0.0380 0.0400 12,001 +0.00(+12.68%)
Apr 22, 2024 0.0325 0.0355 0.0310 0.0355 18,319 +0.00(+5.34%)
Apr 18, 2024 0.0337 0 +0.00(+11.96%)
Apr 17, 2024 0.0301 0.0301 0.0301 0.0301 100 -0.01(-24.75%)
Apr 16, 2024 0.0400 0.0400 0.0350 0.0400 39,880 -0.00(-11.11%)
Apr 15, 2024 0.0431 0.0450 0.0361 0.0450 31,000 -0.01(-10.00%)
Apr 12, 2024 0.0400 0.0500 0.0360 0.0500 168,000 +0.00(+0.00%)
Apr 11, 2024 0.0548 0.0548 0.0400 0.0500 12,000 +0.00(+1.83%)
Apr 10, 2024 0.0350 0.0500 0.0350 0.0491 164,200 +0.01(+22.75%)
Apr 09, 2024 0.0450 0.0580 0.0400 0.0400 61,125 -0.01(-19.84%)
Apr 08, 2024 0.0381 0.0499 0.0381 0.0499 18,150 +0.01(+32.36%)
Apr 05, 2024 0.0500 0.0500 0.0370 0.0377 51,400 -0.01(-24.60%)
Apr 04, 2024 0.0400 0.0500 0.0370 0.0500 60,650 +0.01(+11.11%)
Apr 03, 2024 0.0500 0.0500 0.0400 0.0450 19,039 -0.01(-14.29%)
Apr 02, 2024 0.0500 0.0550 0.0350 0.0525 7,050 -0.01(-12.50%)
Apr 01, 2024 0.0469 0.0800 0.0340 0.0600 51,415 +0.02(+71.43%)
Mar 28, 2024 0.0390 0.0390 0.0350 0.0350 41,500 +0.00(+6.06%)
Mar 27, 2024 0.0320 0.0390 0.0312 0.0330 298,798 -0.00(-5.71%)
Mar 26, 2024 0.0350 0.0350 0.0310 0.0350 76,640 -0.00(-10.26%)
Mar 25, 2024 0.0310 0.0390 0.0301 0.0390 257,619 -0.00(-5.11%)
Mar 22, 2024 0.0411 0.0500 0.0411 0.0411 60,990 -0.01(-17.80%)
Mar 21, 2024 0.0400 0.0500 0.0400 0.0500 20,720 +0.00(+0.00%)
Mar 20, 2024 0.0500 0.0500 0.0400 0.0500 7,400 +0.00(+0.00%)
Mar 19, 2024 0.0525 0.0525 0.0500 0.0500 30,000 +0.00(+5.26%)
Mar 18, 2024 0.0635 0.0635 0.0400 0.0475 1,400 +0.00(+5.56%)
Mar 15, 2024 0.0270 0.0790 0.0270 0.0450 5,900 -0.01(-10.00%)
Mar 14, 2024 0.0414 0.0950 0.0210 0.0500 636,959 +0.01(+20.77%)
Mar 13, 2024 0.0415 0.0479 0.0414 0.0414 16,999 -0.00(-8.41%)
Mar 11, 2024 0.0452 32 -0.00(-9.60%)
Mar 08, 2024 0.0490 0.0500 0.0420 0.0500 54,660 +0.00(+2.04%)
Mar 07, 2024 0.0490 0.0550 0.0480 0.0490 113,683 +0.00(+0.00%)
Mar 06, 2024 0.0450 0.0490 0.0420 0.0490 68,000 +0.01(+16.67%)
Mar 05, 2024 0.0492 0.0492 0.0409 0.0420 628,305 -0.01(-15.83%)
Mar 04, 2024 0.0506 0.0515 0.0475 0.0499 310,620 -0.00(-2.35%)
Mar 01, 2024 0.0566 0.0596 0.0501 0.0511 1,193,229 -0.01(-14.83%)
Feb 29, 2024 0.0610 0.0610 0.0567 0.0600 225,457 -0.01(-9.09%)
Feb 28, 2024 0.0576 0.0662 0.0576 0.0660 126,773 -0.00(-2.94%)
Feb 27, 2024 0.0680 0.0680 0.0640 0.0680 17,155 +0.00(+1.04%)
Feb 26, 2024 0.0575 0.0680 0.0530 0.0673 25,127 +0.01(+9.79%)
Feb 23, 2024 0.0520 0.0665 0.0520 0.0613 14,615 +0.00(+1.49%)
Feb 22, 2024 0.0640 0.0640 0.0520 0.0604 19,400 -0.00(-5.62%)
Feb 21, 2024 0.0630 0.0650 0.0520 0.0640 68,266 +0.00(+1.59%)
Feb 20, 2024 0.0640 0.0640 0.0628 0.0630 36,316 -0.00(-1.25%)
Feb 16, 2024 0.0600 0.0675 0.0600 0.0638 16,199 +0.00(+0.31%)
Feb 15, 2024 0.0690 0.0690 0.0627 0.0636 30,480 -0.01(-7.83%)
Feb 14, 2024 0.0690 0.0690 0.0690 0.0690 4,100 +0.00(+0.15%)
Feb 13, 2024 0.0595 0.0689 0.0595 0.0689 1,171 -0.00(-0.14%)
Feb 12, 2024 0.0643 0.0690 0.0595 0.0690 12,565 +0.00(+0.00%)
Feb 09, 2024 0.0650 0.0690 0.0650 0.0690 60,560 +0.00(+5.99%)
Feb 08, 2024 0.0700 0.0700 0.0651 0.0651 27,000 -0.01(-9.58%)
Feb 07, 2024 0.0720 0.0720 0.0720 0.0720 55,000 +0.00(+0.00%)
Feb 06, 2024 0.0700 0.0720 0.0650 0.0720 89,535 -0.00(-4.00%)
Feb 05, 2024 0.0890 0.0890 0.0750 0.0750 171,100 -0.01(-7.98%)
Feb 01, 2024 0.0815 0 -0.00(-0.97%)
Jan 31, 2024 0.0890 0.0940 0.0754 0.0823 43,000 +0.00(+5.51%)
Jan 30, 2024 0.0780 0.0780 0.0780 0.0780 1,000 -0.01(-10.76%)
Jan 29, 2024 0.0851 0.0890 0.0761 0.0874 79,000 +0.00(+2.82%)
Jan 25, 2024 0.0850 0 +0.00(+3.03%)
Jan 24, 2024 0.0825 0.0825 0.0825 0.0825 24,200 +0.00(+5.77%)
Jan 23, 2024 0.0800 0.0800 0.0760 0.0780 19,964 -0.00(-2.50%)
Jan 22, 2024 0.0808 0.0808 0.0800 0.0800 16,000 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0800 0.0800 0.0800 64,125 +0.00(+0.00%)
Jan 18, 2024 0.0850 0.0850 0.0760 0.0800 83,378 -0.01(-5.88%)
Jan 17, 2024 0.0800 0.0900 0.0800 0.0850 37,660 +0.00(+0.00%)
Jan 16, 2024 0.0850 0.0850 0.0850 0.0850 60,000 -0.00(-5.45%)
Jan 12, 2024 0.0850 0.0900 0.0850 0.0899 61,400 +0.00(+5.76%)
Jan 11, 2024 0.0885 0.0885 0.0815 0.0850 44,000 -0.00(-5.56%)
Jan 10, 2024 0.0870 0.0900 0.0825 0.0900 97,100 -0.01(-7.60%)
Jan 09, 2024 0.0900 0.0989 0.0865 0.0974 35,100 -0.00(-1.62%)
Jan 08, 2024 0.1000 0.1000 0.0900 0.0990 27,700 -0.00(-1.00%)
Jan 05, 2024 0.0901 0.1000 0.0901 0.1000 3,200 +0.01(+6.27%)
Jan 04, 2024 0.0960 0.1120 0.0921 0.0941 343,372 -0.01(-5.90%)
Jan 03, 2024 0.1100 0.1100 0.0970 0.1000 140,600 -0.01(-9.09%)
Jan 02, 2024 0.1060 0.1130 0.0950 0.1100 150,066 +0.01(+10.00%)
Dec 29, 2023 0.1100 0.1150 0.0980 0.1000 84,761 -0.01(-5.12%)
Dec 28, 2023 0.1090 0.1200 0.0815 0.1054 231,095 -0.00(-4.09%)
Dec 27, 2023 0.0900 0.1100 0.0900 0.1099 128,840 +0.00(+0.83%)
Dec 26, 2023 0.0752 0.1090 0.0752 0.1090 2,867 +0.00(+0.00%)
Dec 22, 2023 0.0865 0.1090 0.0821 0.1090 12,100 +0.02(+23.86%)
Dec 21, 2023 0.0710 0.0950 0.0710 0.0880 72,150 +0.00(+1.03%)
Dec 20, 2023 0.0913 0.0950 0.0800 0.0871 107,413 -0.01(-8.32%)
Dec 19, 2023 0.0990 0.1050 0.0855 0.0950 112,522 -0.01(-5.00%)
Dec 18, 2023 0.1035 0.1035 0.1000 0.1000 63,002 +0.00(+0.00%)
Dec 15, 2023 0.0980 0.1042 0.0980 0.1000 46,574 -0.01(-9.09%)
Dec 14, 2023 0.1078 0.1190 0.0980 0.1100 64,180 -0.01(-7.56%)
Dec 13, 2023 0.0853 0.1220 0.0853 0.1190 178,821 +0.01(+8.58%)
Dec 12, 2023 0.0851 0.1150 0.0851 0.1096 104,424 +0.01(+9.60%)
Dec 11, 2023 0.1000 0.1000 0.0955 0.1000 53,323 +0.00(+0.00%)
Dec 08, 2023 0.0900 0.1000 0.0757 0.1000 166,551 +0.01(+11.11%)
Dec 07, 2023 0.1175 0.1175 0.0846 0.0900 91,996 -0.02(-17.66%)
Dec 06, 2023 0.1100 0.1220 0.1010 0.1093 155,495 +0.01(+9.30%)
Dec 05, 2023 0.1140 0.1140 0.0840 0.1000 105,002 -0.01(-12.28%)
Dec 04, 2023 0.1330 0.1387 0.1087 0.1140 139,000 -0.02(-12.31%)
Dec 01, 2023 0.1500 0.1500 0.1200 0.1300 101,385 -0.03(-17.72%)
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%)
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.