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 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%)
May 01, 2020 2.750 2.815 2.500 2.700 10,700 -0.34(-11.18%)
Apr 30, 2020 3.135 3.135 2.750 3.040 17,474 -0.06(-1.94%)
Apr 29, 2020 4.475 4.950 2.993 3.100 42,648 +0.12(+4.03%)
Apr 28, 2020 2.950 2.980 2.820 2.980 24,711 +0.19(+6.81%)
Apr 27, 2020 2.575 2.860 2.575 2.790 28,601 +0.24(+9.41%)
Apr 24, 2020 2.560 2.840 2.500 2.550 8,100 +0.08(+3.45%)
Apr 23, 2020 2.370 4.950 2.370 2.465 42,571 +0.10(+4.45%)
Apr 22, 2020 2.350 2.400 2.300 2.360 6,915 +0.02(+0.85%)
Apr 21, 2020 2.320 2.340 2.210 2.340 9,516 +0.02(+0.86%)
Apr 20, 2020 2.150 2.320 2.150 2.320 8,714 +0.22(+10.48%)
Apr 17, 2020 2.540 2.540 2.100 2.100 5,400 -0.40(-16.00%)
Apr 16, 2020 3.250 3.250 2.470 2.500 28,195 +0.03(+1.21%)
Apr 15, 2020 2.200 3.250 2.200 2.470 4,177 +0.01(+0.41%)
Apr 14, 2020 2.390 3.000 2.200 2.460 2,900 +0.34(+16.04%)
Apr 13, 2020 1.860 4.450 1.860 2.120 36,734 +0.27(+14.59%)
Apr 09, 2020 1.550 1.850 1.550 1.850 2,500 +0.52(+39.10%)
Apr 08, 2020 1.330 1.330 1.330 1.330 110 +0.01(+0.76%)
Apr 07, 2020 1.995 2.000 1.300 1.320 7,423 -0.67(-33.67%)
Apr 06, 2020 2.200 2.400 1.750 1.990 7,511 -1.01(-33.67%)
Apr 03, 2020 1.250 8.000 1.220 3.000 4,500 +1.78(+145.90%)
Apr 02, 2020 1.100 1.510 1.100 1.220 13,707 +0.00(+0.00%)
Apr 01, 2020 1.200 1.230 1.195 1.220 70,448 -0.01(-0.81%)
Mar 31, 2020 1.380 1.380 0.7500 1.230 22,662 -0.14(-10.22%)
Mar 30, 2020 1.365 1.400 1.300 1.370 29,463 +0.02(+1.48%)
Mar 27, 2020 1.375 1.400 1.300 1.350 55,900 +0.05(+3.85%)
Mar 26, 2020 1.300 1.300 1.300 1.300 450 +0.00(+0.00%)
Mar 25, 2020 1.250 1.300 1.250 1.300 1,000 -0.60(-31.58%)
Mar 24, 2020 1.900 1.900 1.900 1.900 300 -0.02(-1.04%)
Mar 20, 2020 1.920 1.920 1.920 0 -0.02(-1.03%)
Mar 12, 2020 1.940 1.940 1.940 0 -0.06(-3.00%)
Mar 11, 2020 2.000 2.000 2.000 2.000 300 +0.00(+0.00%)
Mar 10, 2020 2.180 2.180 1.880 2.000 17,140 -0.24(-10.71%)
Mar 09, 2020 2.250 2.250 2.240 2.240 3,172 -0.04(-1.75%)
Mar 06, 2020 2.280 2.280 2.280 2.280 4,000 -0.01(-0.44%)
Mar 05, 2020 2.290 2.290 2.290 2.290 1,700 -0.01(-0.43%)
Mar 04, 2020 2.290 2.300 2.260 2.300 2,601 +0.01(+0.44%)
Mar 03, 2020 2.270 2.290 2.270 2.290 19,510 +0.09(+4.09%)
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.