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

Odyssey Marine Expl (NQ: OMEX )

3.980 -0.030 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
Jul 31, 2024 4.050 4.200 3.960 4.015 177,966 -0.08(-1.95%)
Jul 30, 2024 4.350 4.400 3.900 4.095 484,582 -0.27(-6.08%)
Jul 29, 2024 4.460 4.505 4.300 4.360 125,458 -0.13(-2.90%)
Jul 26, 2024 4.490 4.500 4.340 4.490 90,525 +0.04(+0.90%)
Jul 25, 2024 4.670 4.780 4.450 4.450 81,841 -0.22(-4.71%)
Jul 24, 2024 4.750 4.780 4.620 4.670 167,417 -0.14(-2.91%)
Jul 23, 2024 4.940 4.940 4.780 4.810 84,185 -0.12(-2.43%)
Jul 22, 2024 5.010 5.015 4.840 4.930 162,232 -0.12(-2.38%)
Jul 19, 2024 5.060 5.230 4.990 5.050 110,094 -0.05(-0.98%)
Jul 18, 2024 5.460 5.460 5.010 5.100 191,442 -0.26(-4.85%)
Jul 17, 2024 5.000 5.445 4.900 5.360 299,915 +0.32(+6.24%)
Jul 16, 2024 4.840 5.160 4.840 5.045 173,270 +0.25(+5.10%)
Jul 15, 2024 4.770 4.875 4.620 4.800 87,295 +0.08(+1.69%)
Jul 12, 2024 4.650 4.770 4.607 4.720 71,915 +0.11(+2.39%)
Jul 11, 2024 4.490 4.650 4.444 4.610 50,143 +0.15(+3.36%)
Jul 10, 2024 4.560 4.635 4.420 4.460 51,344 -0.09(-1.98%)
Jul 09, 2024 4.520 4.620 4.490 4.550 49,067 +0.01(+0.22%)
Jul 08, 2024 4.490 4.580 4.430 4.540 102,401 +0.08(+1.79%)
Jul 05, 2024 4.410 4.475 4.350 4.460 157,295 +0.05(+1.13%)
Jul 03, 2024 4.560 4.640 4.250 4.410 177,547 -0.16(-3.50%)
Jul 02, 2024 4.660 4.725 4.560 4.570 155,886 -0.14(-2.97%)
Jul 01, 2024 4.850 4.910 4.660 4.710 99,367 -0.17(-3.48%)
Jun 28, 2024 5.030 5.098 4.860 4.880 160,386 -0.13(-2.59%)
Jun 27, 2024 5.020 5.110 4.950 5.010 103,136 -0.07(-1.38%)
Jun 26, 2024 4.910 5.140 4.870 5.080 105,870 +0.18(+3.67%)
Jun 25, 2024 5.000 5.120 4.870 4.900 234,948 -0.10(-2.00%)
Jun 24, 2024 5.020 5.130 4.960 5.000 151,792 -0.05(-0.99%)
Jun 21, 2024 4.900 5.150 4.850 5.050 655,383 +0.10(+2.02%)
Jun 20, 2024 5.100 5.210 4.910 4.950 307,340 -0.20(-3.88%)
Jun 18, 2024 5.320 5.350 5.120 5.150 88,619 -0.13(-2.46%)
Jun 17, 2024 5.190 5.350 5.150 5.280 132,411 -0.02(-0.38%)
Jun 14, 2024 5.540 5.560 5.260 5.300 333,798 -0.20(-3.55%)
Jun 13, 2024 5.500 5.540 5.380 5.495 124,928 +0.04(+0.64%)
Jun 12, 2024 5.190 5.572 5.105 5.460 302,273 +0.32(+6.23%)
Jun 11, 2024 5.030 5.200 4.896 5.140 243,359 +0.02(+0.39%)
Jun 10, 2024 5.110 5.340 5.005 5.120 351,605 +0.06(+1.19%)
Jun 07, 2024 4.980 5.125 4.940 5.060 76,113 +0.08(+1.61%)
Jun 06, 2024 5.010 5.140 4.920 4.980 110,424 -0.02(-0.40%)
Jun 05, 2024 5.140 5.170 4.910 5.000 170,354 -0.14(-2.72%)
Jun 04, 2024 4.890 5.140 4.890 5.140 108,597 +0.17(+3.42%)
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.