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 28, 2021 0.7699 0.7699 0.7105 0.7492 36,428 +0.02(+2.07%)
May 27, 2021 0.7502 0.7799 0.7312 0.7340 86,294 -0.05(-5.87%)
May 26, 2021 0.8100 0.8100 0.7101 0.7798 101,240 -0.04(-4.56%)
May 25, 2021 0.8200 0.8400 0.7602 0.8171 45,587 +0.01(+0.88%)
May 24, 2021 0.8399 0.8599 0.7555 0.8100 118,559 -0.03(-3.34%)
May 21, 2021 0.7000 0.8700 0.7000 0.8380 261,692 +0.14(+19.71%)
May 20, 2021 0.7001 0.7700 0.6400 0.7000 37,039 -0.03(-4.66%)
May 19, 2021 0.7200 0.8400 0.5850 0.7342 45,932 -0.01(-0.78%)
May 18, 2021 0.6005 0.7900 0.6005 0.7400 97,285 +0.14(+22.31%)
May 17, 2021 0.6000 0.6200 0.6000 0.6050 33,030 +0.01(+1.05%)
May 14, 2021 0.6000 0.6000 0.5700 0.5987 27,551 +0.02(+4.14%)
May 13, 2021 0.5500 0.6500 0.5000 0.5749 115,457 -0.05(-7.27%)
May 12, 2021 0.6285 0.7008 0.6000 0.6200 33,274 +0.00(+0.00%)
May 11, 2021 0.6600 0.6600 0.5600 0.6200 69,959 -0.04(-6.06%)
May 10, 2021 0.7273 0.7750 0.6100 0.6600 65,106 -0.04(-5.71%)
May 07, 2021 0.7698 0.7698 0.6678 0.7000 45,645 -0.03(-3.53%)
May 06, 2021 0.7950 0.7950 0.6792 0.7256 52,594 -0.05(-6.95%)
May 05, 2021 0.8100 0.8100 0.7200 0.7798 92,837 -0.02(-2.52%)
May 04, 2021 0.8895 0.8895 0.7450 0.8000 95,509 -0.04(-4.76%)
May 03, 2021 0.8099 0.8899 0.7250 0.8400 135,120 +0.03(+3.72%)
Apr 30, 2021 0.8100 0.8900 0.7800 0.8099 91,000 +0.05(+6.57%)
Apr 29, 2021 0.7301 0.8200 0.7000 0.7600 120,563 +0.00(+0.24%)
Apr 28, 2021 0.6900 0.7600 0.6825 0.7582 39,422 -0.03(-3.22%)
Apr 27, 2021 0.7988 0.7988 0.6705 0.7834 47,995 -0.02(-1.95%)
Apr 26, 2021 0.7775 0.7997 0.7100 0.7990 42,036 +0.01(+1.18%)
Apr 23, 2021 0.8190 0.8190 0.7351 0.7897 47,500 -0.02(-2.45%)
Apr 22, 2021 0.7200 0.8900 0.7200 0.8095 50,326 +0.03(+3.78%)
Apr 21, 2021 0.7350 0.8200 0.6631 0.7800 135,722 +0.03(+3.31%)
Apr 20, 2021 0.8400 0.8495 0.7100 0.7550 42,109 -0.02(-3.19%)
Apr 19, 2021 0.8387 0.8387 0.6630 0.7799 32,410 -0.00(-0.04%)
Apr 16, 2021 0.8500 0.8500 0.7802 0.7802 87,200 -0.07(-8.19%)
Apr 15, 2021 0.8750 0.8750 0.7802 0.8498 42,767 -0.00(-0.02%)
Apr 14, 2021 0.8800 0.8900 0.8400 0.8500 23,605 +0.01(+1.19%)
Apr 13, 2021 0.8900 0.9200 0.8400 0.8400 52,669 -0.02(-2.33%)
Apr 12, 2021 0.8900 0.8900 0.8500 0.8600 20,731 +0.00(+0.00%)
Apr 09, 2021 0.9098 0.9400 0.8600 0.8600 54,200 -0.04(-4.44%)
Apr 08, 2021 0.9098 0.9098 0.8500 0.9000 100,068 -0.00(-0.09%)
Apr 07, 2021 0.8499 0.9300 0.8100 0.9008 72,777 +0.09(+11.21%)
Apr 06, 2021 0.8700 0.9790 0.8001 0.8100 59,438 -0.04(-4.71%)
Apr 05, 2021 0.7800 1.000 0.7700 0.8500 142,622 +0.06(+7.55%)
Apr 01, 2021 0.8250 0.8500 0.7903 0.7903 38,100 -0.04(-4.78%)
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%)
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.