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 (%)
Mar 28, 2024 0.0390 0.0390 0.0350 0.0350 41,500 +0.00(+6.06%)
Mar 27, 2024 0.0320 0.0390 0.0312 0.0330 298,798 -0.00(-5.71%)
Mar 26, 2024 0.0350 0.0350 0.0310 0.0350 76,640 -0.00(-10.26%)
Mar 25, 2024 0.0310 0.0390 0.0301 0.0390 257,619 -0.00(-5.11%)
Mar 22, 2024 0.0411 0.0500 0.0411 0.0411 60,990 -0.01(-17.80%)
Mar 21, 2024 0.0400 0.0500 0.0400 0.0500 20,720 +0.00(+0.00%)
Mar 20, 2024 0.0500 0.0500 0.0400 0.0500 7,400 +0.00(+0.00%)
Mar 19, 2024 0.0525 0.0525 0.0500 0.0500 30,000 +0.00(+5.26%)
Mar 18, 2024 0.0635 0.0635 0.0400 0.0475 1,400 +0.00(+5.56%)
Mar 15, 2024 0.0270 0.0790 0.0270 0.0450 5,900 -0.01(-10.00%)
Mar 14, 2024 0.0414 0.0950 0.0210 0.0500 636,959 +0.01(+20.77%)
Mar 13, 2024 0.0415 0.0479 0.0414 0.0414 16,999 -0.00(-8.41%)
Mar 11, 2024 0.0452 32 -0.00(-9.60%)
Mar 08, 2024 0.0490 0.0500 0.0420 0.0500 54,660 +0.00(+2.04%)
Mar 07, 2024 0.0490 0.0550 0.0480 0.0490 113,683 +0.00(+0.00%)
Mar 06, 2024 0.0450 0.0490 0.0420 0.0490 68,000 +0.01(+16.67%)
Mar 05, 2024 0.0492 0.0492 0.0409 0.0420 628,305 -0.01(-15.83%)
Mar 04, 2024 0.0506 0.0515 0.0475 0.0499 310,620 -0.00(-2.35%)
Mar 01, 2024 0.0566 0.0596 0.0501 0.0511 1,193,229 -0.01(-14.83%)
Feb 29, 2024 0.0610 0.0610 0.0567 0.0600 225,457 -0.01(-9.09%)
Feb 28, 2024 0.0576 0.0662 0.0576 0.0660 126,773 -0.00(-2.94%)
Feb 27, 2024 0.0680 0.0680 0.0640 0.0680 17,155 +0.00(+1.04%)
Feb 26, 2024 0.0575 0.0680 0.0530 0.0673 25,127 +0.01(+9.79%)
Feb 23, 2024 0.0520 0.0665 0.0520 0.0613 14,615 +0.00(+1.49%)
Feb 22, 2024 0.0640 0.0640 0.0520 0.0604 19,400 -0.00(-5.62%)
Feb 21, 2024 0.0630 0.0650 0.0520 0.0640 68,266 +0.00(+1.59%)
Feb 20, 2024 0.0640 0.0640 0.0628 0.0630 36,316 -0.00(-1.25%)
Feb 16, 2024 0.0600 0.0675 0.0600 0.0638 16,199 +0.00(+0.31%)
Feb 15, 2024 0.0690 0.0690 0.0627 0.0636 30,480 -0.01(-7.83%)
Feb 14, 2024 0.0690 0.0690 0.0690 0.0690 4,100 +0.00(+0.15%)
Feb 13, 2024 0.0595 0.0689 0.0595 0.0689 1,171 -0.00(-0.14%)
Feb 12, 2024 0.0643 0.0690 0.0595 0.0690 12,565 +0.00(+0.00%)
Feb 09, 2024 0.0650 0.0690 0.0650 0.0690 60,560 +0.00(+5.99%)
Feb 08, 2024 0.0700 0.0700 0.0651 0.0651 27,000 -0.01(-9.58%)
Feb 07, 2024 0.0720 0.0720 0.0720 0.0720 55,000 +0.00(+0.00%)
Feb 06, 2024 0.0700 0.0720 0.0650 0.0720 89,535 -0.00(-4.00%)
Feb 05, 2024 0.0890 0.0890 0.0750 0.0750 171,100 -0.01(-7.98%)
Feb 01, 2024 0.0815 0 -0.00(-0.97%)
Jan 31, 2024 0.0890 0.0940 0.0754 0.0823 43,000 +0.00(+5.51%)
Jan 30, 2024 0.0780 0.0780 0.0780 0.0780 1,000 -0.01(-10.76%)
Jan 29, 2024 0.0851 0.0890 0.0761 0.0874 79,000 +0.00(+2.82%)
Jan 25, 2024 0.0850 0 +0.00(+3.03%)
Jan 24, 2024 0.0825 0.0825 0.0825 0.0825 24,200 +0.00(+5.77%)
Jan 23, 2024 0.0800 0.0800 0.0760 0.0780 19,964 -0.00(-2.50%)
Jan 22, 2024 0.0808 0.0808 0.0800 0.0800 16,000 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0800 0.0800 0.0800 64,125 +0.00(+0.00%)
Jan 18, 2024 0.0850 0.0850 0.0760 0.0800 83,378 -0.01(-5.88%)
Jan 17, 2024 0.0800 0.0900 0.0800 0.0850 37,660 +0.00(+0.00%)
Jan 16, 2024 0.0850 0.0850 0.0850 0.0850 60,000 -0.00(-5.45%)
Jan 12, 2024 0.0850 0.0900 0.0850 0.0899 61,400 +0.00(+5.76%)
Jan 11, 2024 0.0885 0.0885 0.0815 0.0850 44,000 -0.00(-5.56%)
Jan 10, 2024 0.0870 0.0900 0.0825 0.0900 97,100 -0.01(-7.60%)
Jan 09, 2024 0.0900 0.0989 0.0865 0.0974 35,100 -0.00(-1.62%)
Jan 08, 2024 0.1000 0.1000 0.0900 0.0990 27,700 -0.00(-1.00%)
Jan 05, 2024 0.0901 0.1000 0.0901 0.1000 3,200 +0.01(+6.27%)
Jan 04, 2024 0.0960 0.1120 0.0921 0.0941 343,372 -0.01(-5.90%)
Jan 03, 2024 0.1100 0.1100 0.0970 0.1000 140,600 -0.01(-9.09%)
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.