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

Odyssey Group Intl Inc (OP: ODYY )

0.0290 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, May 16, 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 (%)
Oct 30, 2020 0.2950 0.3100 0.2700 0.2950 23,600 +0.02(+9.18%)
Oct 29, 2020 0.3200 0.3200 0.2700 0.2702 7,745 -0.01(-3.50%)
Oct 28, 2020 0.2950 0.3000 0.2800 0.2800 5,397 -0.05(-15.15%)
Oct 27, 2020 0.2800 0.3300 0.2800 0.3300 1,050 +0.05(+17.86%)
Oct 26, 2020 0.2800 0.3200 0.2800 0.2800 46,802 -0.02(-6.04%)
Oct 23, 2020 0.2998 0.2998 0.2800 0.2980 700 +0.02(+6.05%)
Oct 22, 2020 0.2895 0.2900 0.2810 0.2810 5,660 -0.01(-3.10%)
Oct 21, 2020 0.3000 0.3100 0.2800 0.2900 11,028 -0.01(-3.33%)
Oct 20, 2020 0.3065 0.3100 0.3000 0.3000 3,778 -0.00(-1.15%)
Oct 19, 2020 0.2800 0.3035 0.2800 0.3035 4,856 +0.02(+6.49%)
Oct 16, 2020 0.2800 0.2850 0.2800 0.2850 6,800 +0.00(+1.79%)
Oct 15, 2020 0.2800 0.3300 0.2800 0.2800 1,854 +0.00(+0.00%)
Oct 14, 2020 0.2800 0.2989 0.2800 0.2800 3,182 -0.01(-3.45%)
Oct 13, 2020 0.2850 0.2900 0.2800 0.2900 1,219 +0.00(+0.00%)
Oct 12, 2020 0.3450 0.3450 0.2900 0.2900 4,849 -0.01(-1.69%)
Oct 09, 2020 0.3400 0.3400 0.2900 0.2950 8,100 -0.03(-9.51%)
Oct 08, 2020 0.2902 0.3300 0.2820 0.3260 9,093 -0.00(-1.21%)
Oct 07, 2020 0.3100 0.3300 0.2900 0.3300 16,245 +0.04(+13.79%)
Oct 06, 2020 0.2900 0.3300 0.2900 0.2900 2,111 -0.05(-14.71%)
Oct 05, 2020 0.2900 0.3400 0.2900 0.3400 27,803 +0.05(+17.24%)
Oct 02, 2020 0.3200 0.3350 0.2800 0.2900 25,600 -0.03(-9.38%)
Oct 01, 2020 0.3550 0.3550 0.3200 0.3200 8,324 +0.00(+0.00%)
Sep 30, 2020 0.3700 0.3700 0.3200 0.3200 14,858 +0.01(+4.58%)
Sep 29, 2020 0.3093 0.3220 0.2901 0.3060 12,654 +0.03(+9.29%)
Sep 28, 2020 0.3600 0.3600 0.2720 0.2800 6,735 -0.07(-20.00%)
Sep 25, 2020 0.2800 0.3696 0.2500 0.3500 20,700 +0.07(+24.91%)
Sep 24, 2020 0.2802 0.3900 0.2802 0.2802 20,702 -0.01(-3.38%)
Sep 23, 2020 0.2806 0.3000 0.2802 0.2900 19,642 -0.06(-17.14%)
Sep 22, 2020 0.3800 0.3800 0.2650 0.3500 15,860 -0.01(-2.78%)
Sep 21, 2020 0.3000 0.3750 0.2700 0.3600 26,541 +0.02(+5.88%)
Sep 18, 2020 0.3000 0.3700 0.3000 0.3400 3,500 +0.02(+7.09%)
Sep 17, 2020 0.3000 0.3300 0.3000 0.3175 11,158 +0.02(+5.83%)
Sep 16, 2020 0.2750 0.3400 0.2750 0.3000 4,205 -0.04(-11.76%)
Sep 15, 2020 0.3300 0.3400 0.2750 0.3400 20,265 +0.01(+3.03%)
Sep 14, 2020 0.2700 0.3430 0.2700 0.3300 28,840 +0.06(+21.28%)
Sep 11, 2020 0.2820 0.3230 0.2700 0.2721 6,400 -0.03(-9.60%)
Sep 10, 2020 0.2820 0.3420 0.2820 0.3010 5,379 -0.04(-11.21%)
Sep 09, 2020 0.3200 0.3500 0.2800 0.3390 11,398 +0.03(+8.20%)
Sep 08, 2020 0.3500 0.3500 0.2720 0.3133 15,877 -0.04(-10.49%)
Sep 04, 2020 0.3300 0.3500 0.3260 0.3500 3,500 -0.01(-3.15%)
Sep 03, 2020 0.3300 0.3880 0.3300 0.3614 9,174 +0.00(+1.18%)
Sep 02, 2020 0.3925 0.3925 0.3302 0.3572 12,980 +0.03(+7.59%)
Sep 01, 2020 0.2600 0.3930 0.2600 0.3320 27,112 +0.02(+6.41%)
Aug 31, 2020 0.2600 0.3700 0.2600 0.3120 15,187 -0.02(-5.45%)
Aug 28, 2020 0.3750 0.3899 0.3010 0.3300 23,700 -0.04(-10.81%)
Aug 27, 2020 0.3650 0.3999 0.3650 0.3700 29,784 -0.02(-5.13%)
Aug 26, 2020 0.4000 0.4000 0.3800 0.3900 21,767 -0.01(-2.48%)
Aug 25, 2020 0.3800 0.4180 0.3800 0.3999 28,696 +0.02(+4.69%)
Aug 24, 2020 0.3900 0.4400 0.3820 0.3820 25,202 +0.00(+0.53%)
Aug 21, 2020 0.3800 0.4400 0.3800 0.3800 49,300 -0.01(-2.56%)
Aug 20, 2020 0.4400 0.4500 0.3620 0.3900 68,737 -0.04(-9.30%)
Aug 19, 2020 0.4400 0.4800 0.4200 0.4300 41,114 -0.05(-11.34%)
Aug 18, 2020 0.4799 0.5000 0.4423 0.4850 35,376 +0.01(+1.06%)
Aug 17, 2020 0.4435 0.4800 0.4400 0.4799 35,625 +0.01(+3.20%)
Aug 14, 2020 0.4700 0.4700 0.4400 0.4650 31,100 -0.00(-1.06%)
Aug 13, 2020 0.4400 0.4700 0.4400 0.4700 66,023 +0.01(+3.27%)
Aug 12, 2020 0.4601 0.4800 0.4402 0.4551 30,215 -0.01(-1.11%)
Aug 11, 2020 0.4600 0.4800 0.4330 0.4602 41,534 -0.04(-7.96%)
Aug 10, 2020 0.4999 0.5000 0.4310 0.5000 18,600 +0.00(+0.02%)
Aug 07, 2020 0.4261 0.5000 0.4261 0.4999 34,500 +0.04(+8.67%)
Aug 06, 2020 0.4950 0.4950 0.4300 0.4600 30,416 -0.02(-4.15%)
Aug 05, 2020 0.4228 0.5099 0.4215 0.4799 30,946 +0.04(+8.94%)
Aug 04, 2020 0.4100 0.5200 0.4100 0.4405 36,702 +0.01(+2.44%)
Aug 03, 2020 0.4785 0.5580 0.4300 0.4300 68,137 -0.05(-9.82%)
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%)
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%)
Mar 02, 2020 2.200 2.220 2.200 2.200 200 -0.02(-0.90%)
Feb 28, 2020 2.220 2.220 2.220 2.220 100 -0.03(-1.33%)
Feb 26, 2020 2.250 2.250 2.250 0 +0.00(+0.00%)
Feb 25, 2020 2.250 2.250 2.250 2.250 100 -0.02(-0.88%)
Feb 21, 2020 2.270 2.270 2.270 0 +0.00(+0.00%)
Feb 20, 2020 2.230 2.270 2.230 2.270 280 +0.04(+1.79%)
Feb 19, 2020 2.230 2.230 2.230 2.230 700 +0.04(+1.83%)
Feb 18, 2020 2.140 2.190 2.140 2.190 5,877 +0.05(+2.34%)
Feb 14, 2020 2.140 2.140 2.140 2.140 300 +0.00(+0.00%)
Feb 13, 2020 2.140 2.140 2.140 2.140 1,787 +0.00(+0.00%)
Feb 12, 2020 2.140 2.140 2.140 2.140 397 +0.00(+0.00%)
Feb 11, 2020 2.130 2.140 2.130 2.140 9,470 +0.03(+1.42%)
Feb 10, 2020 2.110 2.110 2.110 2.110 2,905 +0.01(+0.48%)
Feb 07, 2020 2.050 2.110 2.050 2.100 10,100 +0.02(+0.96%)
Feb 06, 2020 2.010 2.080 2.010 2.080 4,600 +0.07(+3.48%)
Feb 05, 2020 2.010 2.010 2.010 2.010 4,000 +0.00(+0.00%)
Feb 04, 2020 2.000 2.060 2.000 2.010 13,000 +0.01(+0.50%)
Feb 03, 2020 2.060 2.060 2.000 2.000 9,350 +0.00(+0.00%)
Jan 31, 2020 2.040 2.060 2.000 2.000 22,300 -0.04(-1.96%)
Jan 30, 2020 2.030 2.040 2.030 2.040 8,262 +0.02(+0.99%)
Jan 28, 2020 2.020 2.020 2.020 0 +0.00(+0.00%)
Jan 27, 2020 2.020 2.020 2.020 15 +0.00(+0.00%)
Jan 24, 2020 2.020 2.020 2.020 2.020 400 +0.00(+0.00%)
Jan 23, 2020 2.020 2.020 2.020 2.020 100 +0.00(+0.00%)
Jan 21, 2020 2.020 2.020 2.020 0 +0.02(+1.00%)
Jan 08, 2020 2.000 2.000 2.000 0 +0.05(+2.56%)
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.