$0.21 -0.01 (%) Odyssey Marine Exploration Inc - NASDAQ

Feb. 9, 2016 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMEX historical data

Date Open High Low Close Volume
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
12/10/20150.300.310.290.31236,478
12/9/20150.300.320.290.31259,102
12/8/20150.290.330.290.31202,280
12/7/20150.310.330.290.30298,024
12/4/20150.320.330.300.31110,015
12/3/20150.340.350.310.31146,202
12/2/20150.320.350.320.33302,597
12/1/20150.320.340.300.33125,592
11/30/20150.350.350.300.30395,966
11/27/20150.320.330.300.30104,922
11/25/20150.330.330.290.31138,299
11/24/20150.280.340.280.32230,887
11/23/20150.300.310.290.29225,718
11/20/20150.330.340.300.30304,672
11/19/20150.320.330.310.31229,974
11/18/20150.330.330.310.3294,431
11/17/20150.330.350.300.33225,107
11/16/20150.350.370.300.3294,734
11/13/20150.340.360.320.33242,053
11/12/20150.360.360.340.35122,622
11/11/20150.370.410.300.32401,832
11/10/20150.400.420.360.39217,032
11/9/20150.420.430.380.39350,113
11/6/20150.430.440.410.43240,598
11/5/20150.400.420.390.41114,173
11/4/20150.410.420.400.4048,782
11/3/20150.410.440.400.4194,010
11/2/20150.430.430.390.40136,748
10/30/20150.420.440.400.42220,662
10/29/20150.430.460.410.4267,322
10/28/20150.480.520.390.43439,212
10/27/20150.540.550.450.48188,530
10/26/20150.560.570.510.53160,894
10/23/20150.570.580.520.56164,137
10/22/20150.570.590.540.54175,910
10/21/20150.570.600.540.58203,911
10/20/20150.520.600.500.58288,655
10/19/20150.490.650.460.55462,267
10/16/20150.420.600.410.441,348,624
10/15/20150.390.410.380.41161,763
10/14/20150.390.410.380.38154,508
10/13/20150.370.420.370.41350,175
10/12/20150.360.370.340.37177,625
10/9/20150.380.380.340.3761,323
10/8/20150.360.380.320.37174,185
10/7/20150.370.380.350.3655,999
10/6/20150.360.390.340.37119,922
10/5/20150.370.390.330.3880,968
10/2/20150.350.380.330.38111,101
10/1/20150.360.360.340.36118,735
9/30/20150.360.370.330.3678,504
9/29/20150.340.360.330.36197,554
9/28/20150.320.350.310.3484,498
9/25/20150.340.370.320.3461,683
9/24/20150.390.390.330.34130,847
9/23/20150.350.400.310.3450,963
9/22/20150.350.380.320.3581,025
9/21/20150.390.400.340.35103,983
9/18/20150.350.400.340.40229,439
9/17/20150.420.420.340.34178,345
9/16/20150.390.420.370.39299,706
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center