$2.14 +0.13 (%) Odyssey Marine Exploration Inc - NASDAQ

Jun. 29, 2016 | 12:49 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMEX historical data

Date Open High Low Close Volume
6/28/20162.052.322.002.0148,095
6/27/20161.912.091.892.00111,676
6/24/20162.262.402.012.0655,541
6/23/20162.242.352.062.2548,441
6/22/20162.332.332.032.2593,421
6/21/20162.292.512.252.3051,547
6/20/20162.142.392.012.2368,599
6/17/20162.032.111.902.1092,495
6/16/20161.882.061.882.0028,643
6/15/20162.012.111.851.8586,935
6/14/20162.052.102.022.03100,670
6/13/20162.122.192.052.0936,885
6/10/20162.142.212.142.1630,583
6/9/20162.262.312.152.2333,950
6/8/20162.362.492.202.3151,078
6/7/20162.492.492.382.3938,986
6/6/20162.532.592.402.4539,312
6/3/20162.502.602.452.5641,382
6/2/20162.532.642.502.5233,859
6/1/20162.622.632.462.5622,005
5/31/20162.642.742.562.6739,484
5/27/20162.592.782.592.6741,764
5/26/20162.582.702.472.6852,860
5/25/20162.672.702.532.6032,258
5/24/20162.442.672.402.64147,992
5/23/20162.512.542.402.4614,348
5/20/20162.482.702.352.4639,888
5/19/20162.502.502.402.439,318
5/18/20162.402.552.402.487,279
5/17/20162.502.642.402.4334,071
5/16/20162.522.522.422.4923,272
5/13/20162.662.692.442.5121,496
5/12/20162.782.782.552.5918,186
5/11/20162.672.732.532.7132,338
5/10/20162.502.702.432.6220,726
5/9/20162.282.572.222.4177,257
5/6/20162.562.592.142.1998,617
5/5/20162.652.652.562.5620,946
5/4/20162.602.682.602.6121,597
5/3/20162.692.702.622.6230,933
5/2/20162.832.892.652.7139,128
4/29/20162.772.802.642.8054,646
4/28/20162.542.852.522.7469,418
4/27/20162.562.622.522.5536,979
4/26/20162.542.612.502.5853,615
4/25/20162.822.832.502.50262,971
4/22/20162.902.982.802.8187,289
4/21/20163.063.082.882.88120,315
4/20/20163.153.153.053.0648,800
4/19/20163.183.263.053.1171,732
4/18/20163.043.333.043.18194,975
4/15/20163.183.183.013.08239,064
4/14/20163.393.393.113.17199,332
4/13/20163.293.403.063.39224,111
4/12/20163.453.493.053.25729,292
4/11/20163.384.093.123.453,991,058
4/8/20168.759.328.378.37109,136
4/7/20167.828.877.768.68124,080
4/6/20168.218.217.898.0442,927
4/5/20168.948.948.168.30122,525
4/4/20168.689.368.639.05159,818
4/1/20166.678.696.668.24201,520
3/31/20166.256.816.076.7980,530
3/30/20166.436.906.256.3094,167
3/29/20166.526.786.046.3550,495
3/28/20166.766.846.276.4051,778
3/24/20166.476.756.096.4176,879
3/23/20165.657.295.656.26247,803
3/22/20164.985.724.855.5677,982
3/21/20165.185.435.165.1826,740
3/18/20165.075.374.965.3244,530
3/17/20164.965.054.965.019,168
3/16/20164.955.104.854.9414,028
3/15/20164.975.054.884.9523,306
3/14/20165.285.284.724.9740,315
3/11/20164.745.454.744.9341,470
3/10/20164.905.014.354.7539,391
3/9/20164.905.314.904.9619,157
3/8/20165.095.334.764.8063,879
3/7/20164.715.474.705.31119,746
3/4/20163.545.813.384.50188,287
3/3/20163.263.693.153.4148,505
3/2/20162.963.282.963.1452,480
3/1/20162.603.402.443.05364,935
2/29/20162.602.702.502.5525,433
2/26/20162.472.692.382.5533,584
2/25/20162.432.432.262.4329,824
2/24/20162.342.502.212.4243,441
2/23/20163.013.012.392.41281,168
2/22/20162.453.812.203.07265,763
2/19/20160.230.240.210.21352,812
2/18/20160.220.240.200.2355,384
2/17/20160.210.240.210.22314,726
2/16/20160.220.230.190.22118,002
2/12/20160.200.220.180.22168,142
2/11/20160.180.200.160.19318,009
2/10/20160.230.230.180.21145,006
2/9/20160.200.220.150.22241,901
2/8/20160.220.230.190.21669,230
2/5/20160.250.260.220.23305,071
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center