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 (%)
Sep 29, 2023 0.0700 0.0700 0.0687 0.0690 71,202 -0.00(-0.43%)
Sep 28, 2023 0.0700 0.0700 0.0685 0.0693 190,214 -0.00(-1.00%)
Sep 27, 2023 0.0750 0.0800 0.0685 0.0700 271,202 -0.01(-10.26%)
Sep 26, 2023 0.0799 0.0800 0.0745 0.0780 161,536 +0.00(+0.65%)
Sep 25, 2023 0.0761 0.0775 0.0775 0.0775 40,853 -0.01(-6.74%)
Sep 22, 2023 0.0792 0.0900 0.0750 0.0831 52,830 -0.01(-10.16%)
Sep 21, 2023 0.0791 0.0925 0.0791 0.0925 120,795 +0.01(+8.82%)
Sep 20, 2023 0.0790 0.0850 0.0790 0.0850 111,672 +0.00(+2.41%)
Sep 19, 2023 0.0900 0.0900 0.0800 0.0830 68,170 -0.00(-3.60%)
Sep 18, 2023 0.0817 0.0900 0.0817 0.0861 66,673 -0.00(-1.03%)
Sep 15, 2023 0.0832 0.0870 0.0816 0.0870 60,678 +0.01(+7.14%)
Sep 14, 2023 0.0800 0.0990 0.0800 0.0812 42,382 -0.02(-17.98%)
Sep 13, 2023 0.0800 0.0990 0.0800 0.0990 8,300 +0.02(+23.44%)
Sep 12, 2023 0.0801 0.1000 0.0801 0.0802 70,613 -0.01(-15.58%)
Sep 11, 2023 0.0853 0.0950 0.0790 0.0950 85,103 +0.00(+0.00%)
Sep 08, 2023 0.0910 0.1054 0.0780 0.0950 35,677 -0.01(-6.22%)
Sep 07, 2023 0.1030 0.1030 0.1013 0.1013 5,250 -0.00(-1.65%)
Sep 06, 2023 0.1150 0.1197 0.0900 0.1030 225,036 -0.01(-10.43%)
Sep 05, 2023 0.1198 0.1200 0.1100 0.1150 61,289 +0.00(+0.88%)
Sep 01, 2023 0.1132 0.1180 0.1100 0.1140 21,085 -0.00(-1.55%)
Aug 31, 2023 0.1108 0.1185 0.1108 0.1158 20,201 -0.00(-3.34%)
Aug 30, 2023 0.1080 0.1200 0.0932 0.1198 23,660 -0.00(-0.17%)
Aug 29, 2023 0.0900 0.1200 0.0900 0.1200 87,740 +0.02(+18.46%)
Aug 28, 2023 0.0780 0.1013 0.0780 0.1013 191,637 +0.02(+22.05%)
Aug 25, 2023 0.0950 0.1150 0.0755 0.0830 161,086 -0.01(-15.31%)
Aug 24, 2023 0.1053 0.1053 0.0900 0.0980 74,602 -0.01(-8.75%)
Aug 23, 2023 0.1150 0.1150 0.0952 0.1074 35,749 -0.01(-6.61%)
Aug 22, 2023 0.1082 0.1150 0.1082 0.1150 48,191 +0.00(+1.68%)
Aug 21, 2023 0.1039 0.1180 0.1005 0.1131 47,989 -0.01(-5.75%)
Aug 18, 2023 0.1105 0.1205 0.1000 0.1200 158,039 +0.00(+0.00%)
Aug 17, 2023 0.1100 0.1200 0.0950 0.1200 93,148 +0.01(+13.96%)
Aug 16, 2023 0.1105 0.1105 0.0951 0.1053 53,454 +0.02(+28.26%)
Aug 15, 2023 0.1100 0.1109 0.0821 0.0821 48,033 -0.02(-20.29%)
Aug 14, 2023 0.1073 0.1150 0.0988 0.1030 15,734 -0.01(-6.36%)
Aug 11, 2023 0.1031 0.1195 0.0650 0.1100 311,493 -0.01(-4.35%)
Aug 10, 2023 0.1300 0.1300 0.1150 0.1150 71,108 -0.01(-11.54%)
Aug 09, 2023 0.1334 0.1393 0.1201 0.1300 74,892 -0.00(-2.26%)
Aug 08, 2023 0.1300 0.1360 0.1300 0.1330 92,930 -0.00(-1.55%)
Aug 07, 2023 0.1600 0.1600 0.1337 0.1351 151,514 -0.02(-13.67%)
Aug 04, 2023 0.1600 0.1700 0.1330 0.1565 63,500 -0.01(-7.67%)
Aug 03, 2023 0.2000 0.2000 0.1335 0.1695 124,743 -0.02(-9.74%)
Aug 02, 2023 0.1101 0.1890 0.1101 0.1878 71,044 +0.06(+44.46%)
Aug 01, 2023 0.1400 0.1400 0.1100 0.1300 64,092 -0.01(-7.08%)
Jul 31, 2023 0.1235 0.1498 0.1235 0.1399 234,100 +0.03(+27.18%)
Jul 28, 2023 0.1100 0.1107 0.0981 0.1100 69,019 +0.00(+0.00%)
Jul 27, 2023 0.1038 0.1100 0.1000 0.1100 218,102 +0.01(+12.70%)
Jul 26, 2023 0.0970 0.1000 0.0950 0.0976 76,601 +0.00(+1.56%)
Jul 25, 2023 0.0861 0.1000 0.0861 0.0961 146,147 +0.00(+3.78%)
Jul 24, 2023 0.0966 0.1000 0.0850 0.0926 40,950 -0.01(-7.40%)
Jul 21, 2023 0.0914 0.1000 0.0900 0.1000 22,398 +0.01(+17.65%)
Jul 20, 2023 0.0895 0.1000 0.0850 0.0850 105,601 -0.00(-0.58%)
Jul 19, 2023 0.0862 0.0910 0.0850 0.0855 66,255 -0.01(-5.63%)
Jul 18, 2023 0.0920 0.0920 0.0811 0.0906 20,500 -0.00(-4.63%)
Jul 17, 2023 0.0820 0.0970 0.0780 0.0950 185,007 +0.01(+17.14%)
Jul 14, 2023 0.0935 0.0970 0.0713 0.0811 148,722 -0.01(-9.89%)
Jul 13, 2023 0.0890 0.0940 0.0845 0.0900 44,390 +0.01(+12.50%)
Jul 12, 2023 0.0870 0.0870 0.0756 0.0800 119,998 -0.01(-7.08%)
Jul 11, 2023 0.0830 0.0870 0.0781 0.0861 130,174 +0.00(+1.29%)
Jul 10, 2023 0.0870 0.0950 0.0830 0.0850 65,247 +0.00(+0.00%)
Jul 07, 2023 0.0890 0.0890 0.0800 0.0850 55,000 -0.00(-5.56%)
Jul 06, 2023 0.0820 0.0900 0.0765 0.0900 171,662 +0.01(+17.65%)
Jul 05, 2023 0.0850 0.0850 0.0765 0.0765 51,931 +0.00(+2.00%)
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.