Skip to main content

Odyssey Group Intl Inc (OP: ODYY )

0.0350 +0.0020 (+6.06%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0755 0.0868 0.0755 0.0780 15,900 -0.02(-21.21%)
Apr 27, 2023 0.0824 0.0990 0.0750 0.0990 135,270 +0.01(+10.00%)
Apr 26, 2023 0.0802 0.0900 0.0751 0.0900 34,730 -0.01(-9.91%)
Apr 25, 2023 0.0750 0.0999 0.0750 0.0999 44,793 +0.00(+0.00%)
Apr 24, 2023 0.0999 0.0999 0.0750 0.0999 39,206 -0.00(-0.10%)
Apr 21, 2023 0.0792 0.1000 0.0792 0.1000 5,104 -0.00(-4.76%)
Apr 20, 2023 0.0850 0.1050 0.0850 0.1050 10,090 +0.01(+10.53%)
Apr 19, 2023 0.0850 0.0950 0.0850 0.0950 10,390 +0.00(+0.00%)
Apr 18, 2023 0.0950 0.1000 0.0875 0.0950 34,639 -0.01(-5.00%)
Apr 17, 2023 0.1250 0.1250 0.0850 0.1000 26,820 +0.00(+0.00%)
Apr 14, 2023 0.0990 0.1000 0.0763 0.1000 113,400 +0.00(+0.30%)
Apr 13, 2023 0.0800 0.0997 0.0761 0.0997 45,800 +0.01(+7.09%)
Apr 12, 2023 0.0950 0.0950 0.0762 0.0931 21,600 -0.00(-2.00%)
Apr 11, 2023 0.0980 0.0980 0.0799 0.0950 29,895 -0.00(-2.96%)
Apr 10, 2023 0.0850 0.0997 0.0799 0.0979 58,505 -0.00(-1.81%)
Apr 06, 2023 0.0760 0.0997 0.0760 0.0997 23,035 +0.00(+2.78%)
Apr 04, 2023 0.0970 50 +0.01(+9.36%)
Apr 03, 2023 0.0900 0.0900 0.0741 0.0887 109,700 -0.00(-1.44%)
Mar 31, 2023 0.0850 0.0906 0.0746 0.0900 60,001 +0.01(+9.09%)
Mar 30, 2023 0.0825 0.0900 0.0825 0.0825 38,800 -0.01(-7.41%)
Mar 29, 2023 0.0800 0.0891 0.0741 0.0891 35,240 -0.00(-1.00%)
Mar 28, 2023 0.0850 0.0900 0.0800 0.0900 129,164 -0.00(-5.06%)
Mar 27, 2023 0.0915 0.1000 0.0660 0.0948 147,450 -0.01(-5.01%)
Mar 24, 2023 0.0870 0.0999 0.0809 0.0998 52,616 +0.01(+17.14%)
Mar 23, 2023 0.0800 0.1000 0.0767 0.0852 100,050 -0.00(-5.33%)
Mar 22, 2023 0.0915 0.0915 0.0650 0.0900 183,975 -0.01(-5.26%)
Mar 21, 2023 0.0940 0.1048 0.0822 0.0950 120,646 +0.00(+0.53%)
Mar 20, 2023 0.0995 0.1090 0.0900 0.0945 178,006 -0.01(-13.30%)
Mar 17, 2023 0.0903 0.1090 0.0900 0.1090 57,109 +0.00(+2.73%)
Mar 16, 2023 0.1077 0.1077 0.0900 0.1061 105,210 -0.00(-1.49%)
Mar 15, 2023 0.1025 0.1078 0.0901 0.1077 80,079 +0.01(+11.03%)
Mar 14, 2023 0.0950 0.1022 0.0920 0.0970 42,300 -0.01(-5.27%)
Mar 13, 2023 0.1057 0.1143 0.0910 0.1024 57,180 -0.00(-3.67%)
Mar 10, 2023 0.1100 0.1130 0.1052 0.1063 31,234 -0.00(-3.36%)
Mar 09, 2023 0.1115 0.1150 0.1010 0.1100 137,682 +0.00(+3.48%)
Mar 08, 2023 0.1020 0.1063 0.1010 0.1063 112,290 +0.00(+0.00%)
Mar 07, 2023 0.1125 0.1125 0.1020 0.1063 67,350 -0.01(-5.93%)
Mar 06, 2023 0.1075 0.1130 0.1020 0.1130 111,735 -0.00(-1.74%)
Mar 03, 2023 0.1150 0.1150 0.1020 0.1150 163,965 +0.00(+0.17%)
Mar 02, 2023 0.1100 0.1148 0.1014 0.1148 75,600 -0.00(-3.12%)
Mar 01, 2023 0.1050 0.1185 0.1011 0.1185 85,400 -0.00(-1.17%)
Feb 28, 2023 0.1150 0.1200 0.1058 0.1199 213,945 -0.02(-13.93%)
Feb 27, 2023 0.1150 0.1400 0.1150 0.1393 31,000 +0.02(+19.37%)
Feb 24, 2023 0.1490 0.1490 0.1150 0.1167 84,575 -0.03(-21.68%)
Feb 23, 2023 0.1193 0.1490 0.1050 0.1490 85,829 +0.04(+35.45%)
Feb 22, 2023 0.1100 0.1100 0.0950 0.1100 138,700 +0.01(+7.84%)
Feb 21, 2023 0.1200 0.1200 0.1010 0.1020 235,406 -0.02(-17.41%)
Feb 17, 2023 0.1200 0.1247 0.1110 0.1235 57,935 -0.00(-1.20%)
Feb 16, 2023 0.1237 0.1250 0.1094 0.1250 585,222 +0.01(+8.70%)
Feb 15, 2023 0.1160 0.1300 0.1150 0.1150 262,073 -0.00(-4.17%)
Feb 14, 2023 0.1230 0.1298 0.1175 0.1200 85,864 -0.01(-4.00%)
Feb 13, 2023 0.1300 0.1300 0.1100 0.1250 162,144 -0.00(-1.96%)
Feb 10, 2023 0.1300 0.1300 0.1250 0.1275 35,701 -0.00(-1.92%)
Feb 09, 2023 0.1325 0.1435 0.1250 0.1300 430,999 -0.00(-2.84%)
Feb 08, 2023 0.1250 0.1350 0.1200 0.1338 122,800 +0.01(+4.94%)
Feb 07, 2023 0.1350 0.1350 0.1250 0.1275 422,663 -0.01(-5.56%)
Feb 06, 2023 0.1331 0.1350 0.1290 0.1350 152,147 +0.00(+0.00%)
Feb 03, 2023 0.1400 0.1435 0.1350 0.1350 300,293 -0.01(-3.57%)
Feb 02, 2023 0.1600 0.1600 0.1355 0.1400 460,750 -0.02(-12.50%)
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.