$0.49 -0.02 (%) Odyssey Marine Exploration Inc - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMEX historical data

Date Open High Low Close Volume
5/22/20150.520.550.490.49651,745
5/21/20150.530.550.510.51217,789
5/20/20150.530.560.510.54193,291
5/19/20150.540.580.520.53209,706
5/18/20150.580.590.560.57190,954
5/15/20150.560.590.550.58217,629
5/14/20150.590.600.520.56674,245
5/13/20150.620.630.590.60244,835
5/12/20150.620.630.560.62281,767
5/11/20150.620.640.550.62429,974
5/8/20150.610.650.600.63139,052
5/7/20150.660.660.600.63218,578
5/6/20150.620.670.620.6579,853
5/5/20150.640.660.620.62506,153
5/4/20150.670.680.650.66157,428
5/1/20150.690.690.650.65155,220
4/30/20150.660.680.650.65103,972
4/29/20150.640.700.640.6545,003
4/28/20150.650.680.640.65181,093
4/27/20150.670.700.650.65180,399
4/24/20150.700.700.670.68138,450
4/23/20150.670.700.660.6884,143
4/22/20150.650.700.650.70347,146
4/21/20150.700.710.650.65131,844
4/20/20150.710.710.680.70115,152
4/17/20150.710.720.680.69116,709
4/16/20150.730.730.690.7076,618
4/15/20150.730.740.670.7258,490
4/14/20150.690.740.690.7391,596
4/13/20150.730.730.660.69128,081
4/10/20150.750.760.690.72305,675
4/9/20150.760.760.720.75242,230
4/8/20150.760.770.750.75316,173
4/7/20150.720.770.720.76354,096
4/6/20150.720.740.700.73149,210
4/2/20150.680.720.680.70159,374
4/1/20150.680.700.670.69195,510
3/31/20150.700.700.680.70172,438
3/30/20150.690.750.680.68169,058
3/27/20150.700.730.680.70176,292
3/26/20150.720.750.680.72275,976
3/25/20150.710.750.650.68213,920
3/24/20150.760.770.680.70242,853
3/23/20150.740.770.720.76445,645
3/20/20150.650.750.620.751,327,367
3/19/20150.580.650.580.65356,707
3/18/20150.580.620.510.602,015,841
3/17/20150.600.600.510.55829,786
3/16/20150.650.780.550.563,552,950
3/13/20150.620.640.560.61337,904
3/12/20150.650.650.590.62294,303
3/11/20150.560.630.560.63248,740
3/10/20150.610.640.570.59170,517
3/9/20150.570.600.560.60253,304
3/6/20150.590.600.550.55303,626
3/5/20150.610.650.570.59289,903
3/4/20150.650.650.600.60165,175
3/3/20150.630.670.620.64272,925
3/2/20150.720.740.680.68105,261
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center