$2.19 -0.37 (%) Odyssey Marine Exploration Inc - NASDAQ

May. 6, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMEX historical data

Date Open High Low Close Volume
5/5/20162.652.652.562.5620,946
5/4/20162.602.682.602.6121,597
5/3/20162.692.702.622.6230,933
5/2/20162.832.892.652.7139,128
4/29/20162.772.802.642.8054,646
4/28/20162.542.852.522.7469,418
4/27/20162.562.622.522.5536,979
4/26/20162.542.612.502.5853,615
4/25/20162.822.832.502.50262,971
4/22/20162.902.982.802.8187,289
4/21/20163.063.082.882.88120,315
4/20/20163.153.153.053.0648,800
4/19/20163.183.263.053.1171,732
4/18/20163.043.333.043.18194,975
4/15/20163.183.183.013.08239,064
4/14/20163.393.393.113.17199,332
4/13/20163.293.403.063.39224,111
4/12/20163.453.493.053.25729,292
4/11/20163.384.093.123.453,991,058
4/8/20168.759.328.378.37109,136
4/7/20167.828.877.768.68124,080
4/6/20168.218.217.898.0442,927
4/5/20168.948.948.168.30122,525
4/4/20168.689.368.639.05159,818
4/1/20166.678.696.668.24201,520
3/31/20166.256.816.076.7980,530
3/30/20166.436.906.256.3094,167
3/29/20166.526.786.046.3550,495
3/28/20166.766.846.276.4051,778
3/24/20166.476.756.096.4176,879
3/23/20165.657.295.656.26247,803
3/22/20164.985.724.855.5677,982
3/21/20165.185.435.165.1826,740
3/18/20165.075.374.965.3244,530
3/17/20164.965.054.965.019,168
3/16/20164.955.104.854.9414,028
3/15/20164.975.054.884.9523,306
3/14/20165.285.284.724.9740,315
3/11/20164.745.454.744.9341,470
3/10/20164.905.014.354.7539,391
3/9/20164.905.314.904.9619,157
3/8/20165.095.334.764.8063,879
3/7/20164.715.474.705.31119,746
3/4/20163.545.813.384.50188,287
3/3/20163.263.693.153.4148,505
3/2/20162.963.282.963.1452,480
3/1/20162.603.402.443.05364,935
2/29/20162.602.702.502.5525,433
2/26/20162.472.692.382.5533,584
2/25/20162.432.432.262.4329,824
2/24/20162.342.502.212.4243,441
2/23/20163.013.012.392.41281,168
2/22/20162.453.812.203.07265,763
2/19/20160.230.240.210.21352,812
2/18/20160.220.240.200.2355,384
2/17/20160.210.240.210.22314,726
2/16/20160.220.230.190.22118,002
2/12/20160.200.220.180.22168,142
2/11/20160.180.200.160.19318,009
2/10/20160.230.230.180.21145,006
2/9/20160.200.220.150.22241,901
2/8/20160.220.230.190.21669,230
2/5/20160.250.260.220.23305,071
2/4/20160.240.260.230.25128,064
2/3/20160.250.260.230.25213,722
2/2/20160.270.270.230.24235,745
2/1/20160.250.280.250.27141,578
1/29/20160.240.270.220.27498,591
1/28/20160.250.260.240.25220,192
1/27/20160.240.250.240.25119,278
1/26/20160.240.240.230.2477,716
1/25/20160.240.250.220.23109,785
1/22/20160.240.250.230.25138,267
1/21/20160.240.250.220.2366,929
1/20/20160.230.240.210.24143,869
1/19/20160.210.240.190.24669,676
1/15/20160.250.270.230.23290,374
1/14/20160.240.280.220.25431,601
1/13/20160.240.240.210.24328,474
1/12/20160.220.250.220.24351,147
1/11/20160.230.240.230.23293,640
1/8/20160.220.250.220.23610,664
1/7/20160.250.250.210.22216,007
1/6/20160.270.290.210.24387,940
1/5/20160.270.290.270.2749,285
1/4/20160.250.290.250.27197,128
12/31/20150.260.300.250.27631,243
12/30/20150.260.280.250.27764,118
12/29/20150.290.310.260.28450,857
12/28/20150.270.300.260.28285,122
12/24/20150.260.280.230.26207,043
12/23/20150.280.280.240.25429,691
12/22/20150.270.300.260.26318,240
12/21/20150.310.320.260.27378,292
12/18/20150.330.340.280.31225,366
12/17/20150.340.350.280.31315,531
12/16/20150.290.350.280.33896,646
12/15/20150.280.300.260.28243,633
12/14/20150.290.320.270.29442,147
12/11/20150.310.320.290.2978,748
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center