$0.28 -0.00 (%) Odyssey Marine Exploration Inc - NASDAQ

Sep. 1, 2015 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMEX historical data

Date Open High Low Close Volume
8/31/20150.300.310.260.28223,077
8/28/20150.280.310.260.29203,315
8/27/20150.320.320.270.29154,810
8/26/20150.310.330.280.31352,771
8/25/20150.350.350.300.30134,039
8/24/20150.350.350.300.32588,824
8/21/20150.350.350.300.34307,689
8/20/20150.340.350.320.35168,234
8/19/20150.350.380.320.33132,186
8/18/20150.380.390.340.35185,278
8/17/20150.360.370.360.3698,163
8/14/20150.360.390.360.37104,683
8/13/20150.360.390.360.36104,913
8/12/20150.370.390.370.37101,011
8/11/20150.390.400.360.3694,676
8/10/20150.340.410.340.39270,282
8/7/20150.370.400.300.34887,325
8/6/20150.390.390.350.35143,108
8/5/20150.400.410.380.39131,310
8/4/20150.410.410.380.4058,019
8/3/20150.400.410.390.3942,386
7/31/20150.380.420.370.4090,858
7/30/20150.420.420.360.38127,306
7/29/20150.370.420.350.42151,040
7/28/20150.370.400.350.37145,308
7/27/20150.330.380.330.38182,157
7/24/20150.380.420.330.35231,949
7/23/20150.380.390.370.39163,121
7/22/20150.360.420.360.38239,263
7/21/20150.410.420.390.41332,930
7/20/20150.420.440.410.42105,932
7/17/20150.440.440.410.44101,154
7/16/20150.450.450.440.4443,737
7/15/20150.430.460.430.45226,445
7/14/20150.450.460.410.44130,869
7/13/20150.430.450.430.45157,129
7/10/20150.430.440.400.43209,958
7/9/20150.430.460.410.41174,400
7/8/20150.440.460.420.42118,109
7/7/20150.470.470.440.44100,808
7/6/20150.450.490.440.46254,715
7/2/20150.460.460.440.45110,063
7/1/20150.460.490.450.45145,305
6/30/20150.470.480.440.47167,006
6/29/20150.430.480.430.46328,305
6/26/20150.500.520.410.41842,867
6/25/20150.510.530.490.49231,408
6/24/20150.520.530.510.52236,830
6/23/20150.540.550.520.53197,127
6/22/20150.590.600.510.54419,400
6/19/20150.540.600.540.59387,285
6/18/20150.530.550.520.54143,477
6/17/20150.530.540.520.53235,085
6/16/20150.520.550.520.5563,733
6/15/20150.540.570.520.52359,987
6/12/20150.570.580.530.57167,947
6/11/20150.580.610.570.58173,455
6/10/20150.570.590.560.57145,287
6/9/20150.620.630.550.55529,376
6/8/20150.610.620.590.62339,844
6/5/20150.590.610.550.59127,091
6/4/20150.580.610.570.59150,380
6/3/20150.580.610.530.57276,903
6/2/20150.500.580.500.55603,415
6/1/20150.460.500.450.49286,863
5/29/20150.430.470.400.44485,918
5/28/20150.440.480.400.42815,940
5/27/20150.480.510.450.45397,642
5/26/20150.500.530.470.48501,189
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!