$0.70 -0.05 (%) Odyssey Marine Exploration Inc - NASDAQ

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMEX historical data

Date Open High Low Close Volume
2/27/20150.710.720.670.70279,855
2/26/20150.620.750.580.75400,106
2/25/20150.590.620.590.62756,388
2/24/20150.680.690.590.59619,663
2/23/20150.720.770.660.671,585,355
2/20/20150.770.790.710.75630,481
2/19/20150.760.780.750.76177,264
2/18/20150.800.800.740.76247,024
2/17/20150.800.830.750.78390,948
2/13/20150.740.820.730.79209,770
2/12/20150.680.760.680.75495,109
2/11/20150.710.720.560.681,253,567
2/10/20150.800.820.720.73736,062
2/9/20150.860.870.760.79585,999
2/6/20150.880.900.840.85350,573
2/5/20150.940.940.880.88201,171
2/4/20150.920.950.910.9392,023
2/3/20150.900.950.890.9288,130
2/2/20150.990.990.870.89316,826
1/30/20150.921.000.900.99340,139
1/29/20150.950.970.920.92396,525
1/28/20150.900.960.900.95123,787
1/27/20150.910.960.910.92113,189
1/26/20150.830.950.830.95209,199
1/23/20150.850.910.830.86232,918
1/22/20150.930.940.830.86535,693
1/21/20150.980.980.920.92138,296
1/20/20150.980.980.910.95223,299
1/16/20150.941.000.940.97189,515
1/15/20150.991.010.930.94173,411
1/14/20151.011.020.980.98106,943
1/13/20150.981.020.981.02125,633
1/12/20151.021.040.981.00143,217
1/9/20151.041.041.001.02111,553
1/8/20151.011.050.981.05344,703
1/7/20150.991.010.970.99164,697
1/6/20151.021.020.940.97191,175
1/5/20151.041.070.961.01373,210
1/2/20150.951.040.911.04986,653
12/31/20140.920.930.890.93414,152
12/30/20140.870.930.870.91375,909
12/29/20140.940.950.860.90506,949
12/26/20140.981.000.900.93440,330
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center