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 -0.0075 (-18.75%)
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 (%)
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%)
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.