Odyssey Marine Expl (NQ: OMEX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	0.4150	0.4180	0.3700	0.3900	483,847	-0.02(-5.82%)
Nov 14, 2024	0.4430	0.4489	0.4000	0.4141	1,162,843	-0.03(-6.52%)
Nov 13, 2024	0.4750	0.4750	0.4254	0.4430	546,447	-0.03(-6.74%)
Nov 12, 2024	0.4478	0.4799	0.4392	0.4750	391,607	+0.03(+6.07%)
Nov 11, 2024	0.4651	0.4800	0.4330	0.4478	637,217	-0.05(-9.72%)
Nov 08, 2024	0.4900	0.5075	0.4700	0.4960	625,013	-0.04(-7.72%)
Nov 07, 2024	0.5400	0.5401	0.5211	0.5375	215,457	+0.00(+0.00%)
Nov 06, 2024	0.5081	0.5410	0.5020	0.5375	362,727	+0.01(+2.77%)
Nov 05, 2024	0.5100	0.5399	0.4201	0.5230	517,086	+0.01(+1.16%)
Nov 04, 2024	0.5200	0.5275	0.5020	0.5170	198,683	+0.01(+0.98%)
Nov 01, 2024	0.5110	0.5200	0.5075	0.5120	219,902	-0.01(-1.42%)
Oct 31, 2024	0.5100	0.5345	0.5000	0.5194	177,867	+0.00(+0.52%)
Oct 30, 2024	0.5127	0.5395	0.5100	0.5167	299,194	-0.01(-2.75%)
Oct 29, 2024	0.5581	0.5600	0.5238	0.5313	343,901	-0.03(-5.29%)
Oct 28, 2024	0.4900	0.5798	0.4900	0.5610	854,626	+0.04(+8.22%)
Oct 25, 2024	0.5490	0.5497	0.5160	0.5184	315,420	-0.03(-5.76%)
Oct 24, 2024	0.5370	0.5557	0.5210	0.5501	565,468	+0.01(+1.27%)
Oct 23, 2024	0.5800	0.5840	0.5432	0.5432	1,070,832	-0.05(-9.09%)
Oct 22, 2024	0.5864	0.6000	0.5799	0.5975	289,743	-0.00(-0.08%)
Oct 21, 2024	0.6000	0.6232	0.5850	0.5980	662,259	+0.01(+1.53%)
Oct 18, 2024	0.5700	0.5999	0.5700	0.5890	348,188	+0.01(+0.99%)
Oct 17, 2024	0.5889	0.6044	0.5756	0.5832	307,816	-0.01(-0.97%)
Oct 16, 2024	0.5700	0.6114	0.5700	0.5889	608,554	+0.01(+1.50%)
Oct 15, 2024	0.6051	0.6097	0.5800	0.5802	540,704	-0.03(-4.96%)
Oct 14, 2024	0.6200	0.6290	0.5902	0.6105	417,476	-0.01(-1.17%)
Oct 11, 2024	0.5902	0.6359	0.5812	0.6177	690,146	+0.01(+1.93%)
Oct 10, 2024	0.6626	0.6626	0.6006	0.6060	1,221,524	-0.05(-6.91%)
Oct 09, 2024	0.6800	0.7100	0.6510	0.6510	1,091,416	-0.04(-5.38%)
Oct 08, 2024	0.7113	0.7390	0.6801	0.6880	903,209	-0.02(-2.69%)
Oct 07, 2024	0.7090	0.7777	0.7050	0.7070	1,362,974	-0.00(-0.44%)
Oct 04, 2024	0.6900	0.7399	0.6900	0.7101	541,015	+0.02(+3.36%)
Oct 03, 2024	0.7049	0.7375	0.6870	0.6870	840,845	-0.03(-4.48%)
Oct 02, 2024	0.7200	0.7478	0.6839	0.7192	1,199,048	-0.04(-5.31%)
Oct 01, 2024	0.7900	0.7940	0.7500	0.7595	1,669,145	-0.07(-8.23%)
Sep 30, 2024	0.8290	0.8400	0.7750	0.8276	1,746,277	-0.06(-6.49%)
Sep 27, 2024	0.8867	0.8882	0.8393	0.8850	1,286,314	-0.01(-0.56%)
Sep 26, 2024	0.9100	0.9375	0.8700	0.8900	2,095,606	-0.03(-3.54%)
Sep 25, 2024	0.9400	0.9992	0.8427	0.9227	3,962,263	-0.01(-0.78%)
Sep 24, 2024	0.9100	0.9786	0.9000	0.9300	3,726,354	-0.02(-2.11%)
Sep 23, 2024	0.8197	1.090	0.6749	0.9500	29,804,376	+0.12(+15.12%)
Sep 20, 2024	1.000	1.062	0.8000	0.8252	10,961,669	-0.32(-27.93%)
Sep 19, 2024	1.290	1.350	1.010	1.145	23,037,778	-0.25(-18.21%)
Sep 18, 2024	0.8100	1.860	0.7990	1.400	328,484,000	+0.90(+182.09%)
Sep 17, 2024	4.720	5.080	0.4500	0.4963	29,826,832	-4.18(-89.40%)
Sep 16, 2024	5.190	5.200	4.600	4.680	622,166	-0.35(-6.96%)
Sep 13, 2024	5.100	5.220	4.850	5.030	877,295	-0.05(-0.98%)
Sep 12, 2024	4.500	5.250	4.500	5.080	1,033,646	+1.00(+24.51%)
Sep 11, 2024	4.220	4.220	4.070	4.080	74,182	-0.13(-3.09%)
Sep 10, 2024	4.090	4.225	4.060	4.210	51,535	+0.09(+2.18%)
Sep 09, 2024	4.140	4.200	4.020	4.120	88,351	+0.05(+1.23%)
Sep 06, 2024	4.030	4.120	3.995	4.070	86,141	+0.01(+0.25%)
Sep 05, 2024	3.980	4.100	3.930	4.060	55,767	+0.08(+2.01%)
Sep 04, 2024	3.930	4.000	3.815	3.980	81,121	+0.01(+0.25%)

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.