$0.99 +0.02 (%) Odyssey Marine Exploration Inc - NASDAQ

Dec. 24, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMEX historical data

Date Open High Low Close Volume
12/24/20140.961.000.960.9995,254
12/23/20141.001.010.950.97188,924
12/22/20141.011.040.981.00256,524
12/19/20141.021.051.011.01423,674
12/18/20141.051.071.011.03301,636
12/17/20141.051.101.011.02383,338
12/16/20140.971.080.971.06274,669
12/15/20141.021.040.970.99189,674
12/12/20141.011.030.981.00308,346
12/11/20141.001.020.961.02222,563
12/10/20141.001.020.950.95377,449
12/9/20140.981.040.920.97409,771
12/8/20141.071.090.960.98578,580
12/5/20141.091.111.061.10189,687
12/4/20141.091.121.071.08288,989
12/3/20141.101.111.071.08266,230
12/2/20141.151.151.041.12690,026
12/1/20141.171.171.101.13290,765
11/28/20141.161.201.121.18343,915
11/26/20141.161.191.131.15339,565
11/25/20141.171.201.161.16122,102
11/24/20141.151.221.141.18192,949
11/21/20141.131.231.121.15347,180
11/20/20141.131.171.131.1663,901
11/19/20141.141.191.141.14246,122
11/18/20141.131.191.131.14203,847
11/17/20141.111.191.111.12310,824
11/14/20141.151.161.101.12236,578
11/13/20141.211.361.141.16448,672
11/12/20141.301.311.221.26275,315
11/11/20141.281.391.141.301,075,543
11/10/20141.201.281.201.26605,804
11/7/20141.141.201.141.18258,043
11/6/20141.231.231.131.16380,998
11/5/20141.221.241.181.21330,735
11/4/20141.161.241.161.22307,792
11/3/20141.181.191.091.18286,702
10/31/20141.181.201.131.18180,860
10/30/20141.261.271.131.18514,152
10/29/20141.301.341.251.26351,245
10/28/20141.301.341.221.29848,968
10/27/20141.071.271.071.251,563,918
10/24/20141.101.221.011.051,856,468
10/23/20140.991.020.950.95436,371
10/22/20140.990.990.940.98328,745
10/21/20140.921.100.920.98362,991
10/20/20140.930.950.910.9484,002
10/17/20140.970.970.890.91214,993
10/16/20140.920.980.920.96172,031
10/15/20140.870.950.860.94220,674
10/14/20140.910.950.870.88118,505
10/13/20140.910.940.900.92106,251
10/10/20140.870.930.850.92433,643
10/9/20140.970.980.870.88510,828
10/8/20140.950.990.940.97284,556
10/7/20140.960.970.930.95179,867
10/6/20141.001.000.940.96147,884
10/3/20141.011.030.991.01233,972
10/2/20140.911.100.901.01517,093
10/1/20140.900.960.880.91371,945
9/30/20140.950.950.880.91267,994
9/29/20140.880.920.870.90356,193
9/26/20140.890.920.860.90263,296
9/25/20140.980.980.880.89343,330
9/24/20140.910.940.890.92275,515
9/23/20140.900.940.860.90252,583
9/22/20140.940.980.890.90406,474
9/19/20140.881.010.850.92713,027
9/18/20140.860.940.850.87623,851
9/17/20140.921.000.870.87626,116
9/16/20141.091.110.900.901,802,430
9/15/20141.121.131.101.11286,542
9/12/20141.131.151.101.11221,397
9/11/20141.101.151.091.13178,091
9/10/20141.121.141.081.13217,581
9/9/20141.171.181.111.11443,050
9/8/20141.111.161.111.13327,830
9/5/20141.161.161.101.13353,497
9/4/20141.171.181.151.16210,502
9/3/20141.221.221.151.15310,359
9/2/20141.161.221.151.20626,660
8/29/20141.121.171.121.14263,654
8/28/20141.121.141.121.13243,059
8/27/20141.131.161.091.15423,856
8/26/20141.121.131.081.13460,822
8/25/20141.151.151.101.12415,126
8/22/20141.151.161.111.14372,443
8/21/20141.181.201.141.14571,676
8/20/20141.181.221.161.18406,154
8/19/20141.171.211.151.18338,401
8/18/20141.231.251.151.17578,274
8/15/20141.261.301.191.21427,101
8/14/20141.251.271.221.24307,102
8/13/20141.271.301.251.27356,009
8/12/20141.251.401.241.281,253,992
8/11/20141.171.231.151.15526,382
8/8/20141.081.161.081.14326,226
8/7/20141.141.151.081.09400,327
8/6/20141.071.151.051.13693,049
8/5/20141.151.181.061.07686,530
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center