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

Odyssey Marine Expl (NQ: OMEX )

4.720 +0.110 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 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 12, 2024 4.650 4.770 4.607 4.720 71,835 +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%)
Jun 03, 2024 4.940 5.190 4.840 4.970 258,397 +0.02(+0.40%)
May 31, 2024 4.790 5.000 4.730 4.950 121,363 +0.24(+5.10%)
May 30, 2024 4.730 4.850 4.620 4.710 112,160 +0.04(+0.86%)
May 29, 2024 4.700 4.740 4.560 4.670 94,619 +0.00(+0.00%)
May 28, 2024 3.990 4.940 3.990 4.670 423,753 +0.63(+15.59%)
May 24, 2024 3.970 4.090 3.850 4.040 37,926 +0.10(+2.67%)
May 23, 2024 4.020 4.048 3.910 3.935 20,452 -0.07(-1.87%)
May 22, 2024 3.950 4.040 3.950 4.010 27,536 +0.06(+1.52%)
May 21, 2024 4.000 4.022 3.940 3.950 15,794 -0.03(-0.75%)
May 20, 2024 4.000 4.075 3.920 3.980 39,443 -0.04(-1.00%)
May 17, 2024 4.000 4.089 4.000 4.020 24,076 +0.07(+1.77%)
May 16, 2024 3.800 3.980 3.750 3.950 61,020 +0.16(+4.22%)
May 15, 2024 4.220 4.240 3.770 3.790 127,714 -0.46(-10.82%)
May 14, 2024 4.190 4.340 4.130 4.250 109,791 -0.05(-1.16%)
May 13, 2024 4.150 4.300 4.060 4.300 60,931 +0.21(+5.13%)
May 10, 2024 3.930 4.250 3.900 4.090 130,479 +0.11(+2.76%)
May 09, 2024 3.950 4.030 3.880 3.980 34,881 -0.02(-0.50%)
May 08, 2024 3.930 4.075 3.890 4.000 67,168 +0.11(+2.83%)
May 07, 2024 3.870 4.140 3.850 3.890 65,885 +0.02(+0.52%)
May 06, 2024 3.860 3.990 3.795 3.870 51,733 +0.22(+6.03%)
May 03, 2024 3.520 3.670 3.520 3.650 50,277 +0.13(+3.69%)
May 02, 2024 3.620 3.630 3.520 3.520 40,072 -0.11(-3.03%)
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.