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

Odyssey Marine Exploration, Inc. - Common Stock (NQ: OMEX )

0.4800 +0.0800 (+20.00%)
Streaming Delayed Price Updated: 2:00 PM EST, Dec 26, 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 (%)
Dec 24, 2024 0.3740 0.4400 0.3728 0.4047 1,470,088 +0.06(+16.16%)
Dec 23, 2024 0.3400 0.3700 0.3411 0.3484 592,226 -0.01(-2.46%)
Dec 20, 2024 0.3500 0.3572 0.3351 0.3572 336,524 -0.00(-0.36%)
Dec 19, 2024 0.3630 0.3752 0.3505 0.3585 279,144 -0.01(-3.00%)
Dec 18, 2024 0.3502 0.3962 0.3401 0.3696 1,803,545 +0.03(+9.19%)
Dec 17, 2024 0.3222 0.3398 0.3202 0.3385 469,912 +0.01(+1.90%)
Dec 16, 2024 0.3588 0.3673 0.3100 0.3322 1,229,811 -0.02(-5.11%)
Dec 13, 2024 0.3610 0.3799 0.3238 0.3501 1,005,809 -0.02(-5.38%)
Dec 12, 2024 0.3800 0.4630 0.3700 0.3700 996,093 -0.01(-2.35%)
Dec 11, 2024 0.3790 0.3990 0.3268 0.3789 1,444,444 -0.01(-1.58%)
Dec 10, 2024 0.4183 0.4359 0.3800 0.3850 951,353 -0.03(-8.33%)
Dec 09, 2024 0.4900 0.4933 0.3614 0.4200 1,674,377 -0.07(-14.27%)
Dec 06, 2024 0.4558 0.4979 0.4500 0.4899 987,917 +0.03(+6.48%)
Dec 05, 2024 0.4700 0.4860 0.4420 0.4601 1,307,908 -0.03(-6.77%)
Dec 04, 2024 0.4366 0.5402 0.4366 0.4935 12,575,945 +0.07(+17.47%)
Dec 03, 2024 0.5640 0.5800 0.4110 0.4201 4,826,750 -0.33(-43.63%)
Dec 02, 2024 0.5000 0.8600 0.4815 0.7452 56,616,224 +0.28(+60.60%)
Nov 29, 2024 0.3800 0.4910 0.3800 0.4640 2,510,341 +0.09(+22.85%)
Nov 27, 2024 0.3799 0.3799 0.3684 0.3777 172,701 +0.01(+1.53%)
Nov 26, 2024 0.3775 0.3934 0.3600 0.3720 400,070 -0.01(-1.46%)
Nov 25, 2024 0.3900 0.3949 0.3775 0.3775 271,305 -0.02(-3.94%)
Nov 22, 2024 0.3936 0.4070 0.3840 0.3930 195,306 -0.00(-0.15%)
Nov 21, 2024 0.3800 0.4003 0.3800 0.3936 307,496 -0.01(-1.58%)
Nov 20, 2024 0.4100 0.4100 0.3837 0.3999 269,381 -0.00(-0.77%)
Nov 19, 2024 0.3928 0.4100 0.3900 0.4030 251,882 -0.00(-0.49%)
Nov 18, 2024 0.3953 0.4170 0.3030 0.4050 551,684 +0.02(+3.85%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.