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

Odyssey Group Intl Inc (OP: ODYY )

0.0355 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 22, 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 (%)
Mar 31, 2021 0.8798 0.8798 0.7500 0.8300 71,100 -0.03(-3.49%)
Mar 30, 2021 0.8500 0.8898 0.7000 0.8600 39,556 +0.04(+4.88%)
Mar 29, 2021 0.9198 0.9198 0.8200 0.8200 46,724 -0.08(-8.89%)
Mar 26, 2021 0.8900 0.9500 0.8500 0.9000 150,600 +0.07(+8.43%)
Mar 25, 2021 0.9700 0.9700 0.8000 0.8300 89,930 -0.09(-9.78%)
Mar 24, 2021 0.9600 1.000 0.9200 0.9200 121,302 +0.00(+0.00%)
Mar 23, 2021 1.050 1.060 0.9200 0.9200 48,012 -0.11(-10.68%)
Mar 22, 2021 1.000 1.120 0.9800 1.030 116,519 +0.01(+0.98%)
Mar 19, 2021 1.060 1.100 1.000 1.020 175,700 -0.04(-3.77%)
Mar 18, 2021 1.050 1.100 0.9100 1.060 326,571 +0.07(+6.53%)
Mar 17, 2021 1.010 1.070 0.9100 0.9950 259,269 +0.03(+2.58%)
Mar 16, 2021 0.9700 1.040 0.9600 0.9700 68,970 -0.05(-4.90%)
Mar 15, 2021 1.050 1.080 0.9500 1.020 59,454 +0.02(+2.00%)
Mar 12, 2021 1.000 1.100 0.9500 1.000 117,800 +0.00(+0.00%)
Mar 11, 2021 1.070 1.110 1.000 1.000 65,673 -0.01(-0.99%)
Mar 10, 2021 1.050 1.120 1.000 1.010 49,494 -0.11(-9.82%)
Mar 09, 2021 1.120 1.120 1.000 1.120 24,527 +0.00(+0.00%)
Mar 08, 2021 1.150 1.390 0.9000 1.120 107,719 +0.01(+0.90%)
Mar 05, 2021 1.120 1.245 0.9800 1.110 56,000 -0.09(-7.50%)
Mar 04, 2021 1.295 1.410 1.060 1.200 57,268 -0.18(-13.04%)
Mar 03, 2021 1.400 1.590 1.300 1.380 88,990 +0.06(+4.55%)
Mar 02, 2021 1.400 1.400 1.180 1.320 131,159 +0.14(+11.86%)
Mar 01, 2021 1.100 1.180 1.080 1.180 35,843 +0.08(+7.27%)
Feb 26, 2021 0.9300 1.110 0.9300 1.100 127,800 +0.20(+22.22%)
Feb 25, 2021 0.9500 1.000 0.9000 0.9000 48,706 -0.04(-4.76%)
Feb 24, 2021 0.9900 1.030 0.9100 0.9450 45,088 -0.05(-4.55%)
Feb 23, 2021 1.010 1.100 0.8500 0.9900 112,298 -0.08(-7.48%)
Feb 22, 2021 1.050 1.120 1.020 1.070 52,902 -0.03(-2.73%)
Feb 19, 2021 1.090 1.100 1.000 1.100 83,900 +0.05(+4.76%)
Feb 18, 2021 1.010 1.115 0.9600 1.050 119,712 -0.07(-6.25%)
Feb 17, 2021 1.200 1.200 0.9500 1.120 85,213 -0.06(-5.08%)
Feb 16, 2021 1.225 1.250 0.6050 1.180 438,093 -0.07(-5.60%)
Feb 12, 2021 1.300 1.510 1.100 1.250 397,000 -0.25(-16.67%)
Feb 11, 2021 1.840 2.000 1.320 1.500 267,021 -0.34(-18.48%)
Feb 10, 2021 1.880 2.000 1.500 1.840 582,227 +0.09(+5.14%)
Feb 09, 2021 1.400 1.810 1.400 1.750 697,420 +0.60(+52.17%)
Feb 08, 2021 0.8500 1.500 0.8250 1.150 747,364 +0.30(+35.29%)
Feb 05, 2021 0.7000 0.8675 0.6500 0.8500 333,900 +0.23(+37.10%)
Feb 04, 2021 0.4502 0.7000 0.4100 0.6200 367,756 +0.17(+37.78%)
Feb 03, 2021 0.4100 0.4500 0.3600 0.4500 276,225 +0.04(+11.11%)
Feb 02, 2021 0.4000 0.4100 0.3500 0.4050 91,855 +0.03(+6.58%)
Feb 01, 2021 0.3000 0.4000 0.3000 0.3800 51,091 -0.02(-5.02%)
Jan 29, 2021 0.4100 0.4240 0.4000 0.4001 45,300 -0.01(-2.41%)
Jan 28, 2021 0.3900 0.4125 0.3378 0.4100 101,463 -0.01(-1.20%)
Jan 27, 2021 0.4200 0.4675 0.3800 0.4150 138,093 -0.02(-3.49%)
Jan 26, 2021 0.4100 0.4500 0.3800 0.4300 312,511 +0.00(+0.23%)
Jan 25, 2021 0.4400 0.4450 0.4000 0.4290 141,408 -0.01(-1.38%)
Jan 22, 2021 0.3800 0.4400 0.3800 0.4350 204,900 +0.01(+1.16%)
Jan 21, 2021 0.4850 0.4850 0.3600 0.4300 212,988 +0.02(+4.88%)
Jan 20, 2021 0.2999 0.4278 0.2999 0.4100 162,335 +0.01(+2.50%)
Jan 19, 2021 0.3500 0.4400 0.3500 0.4000 108,335 -0.03(-6.98%)
Jan 15, 2021 0.4398 0.4497 0.3100 0.4300 158,600 +0.03(+7.50%)
Jan 14, 2021 0.4450 0.4500 0.3500 0.4000 178,054 -0.03(-6.98%)
Jan 13, 2021 0.3900 0.4300 0.2551 0.4300 122,988 +0.08(+22.82%)
Jan 12, 2021 0.3900 0.3900 0.3400 0.3501 41,015 -0.04(-10.18%)
Jan 11, 2021 0.3000 0.4500 0.2451 0.3898 269,521 +0.11(+41.75%)
Jan 08, 2021 0.2200 0.2780 0.2001 0.2750 135,800 +0.07(+30.95%)
Jan 07, 2021 0.1800 0.2110 0.1800 0.2100 79,781 +0.00(+0.00%)
Jan 06, 2021 0.2050 0.2197 0.1800 0.2100 70,188 +0.01(+5.00%)
Jan 05, 2021 0.2000 0.2200 0.1810 0.2000 225,027 +0.02(+11.11%)
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.