Odyssey Marine Exploration Inc $2.18

up +0.05


17/4/2014 08:10 PM  |  NASDAQ : OMEX  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMEX historical data

Date Open High Low Close Volume
4/17/20142.132.242.112.18392,648
4/16/20142.132.182.072.13333,455
4/15/20142.012.131.962.11533,110
4/14/20142.042.061.992.00454,936
4/11/20142.022.051.992.01599,972
4/10/20142.082.112.022.02664,796
4/9/20142.062.162.052.07612,133
4/8/20142.052.092.012.04614,333
4/7/20142.052.102.002.04585,883
4/4/20142.162.172.022.05805,000
4/3/20142.212.242.112.13680,501
4/2/20142.242.302.152.20783,110
4/1/20142.292.332.222.25592,259
3/31/20142.252.332.222.29803,964
3/28/20142.302.362.262.28340,969
3/27/20142.342.402.232.31499,083
3/26/20142.392.412.332.35830,954
3/25/20142.482.492.382.38477,258
3/24/20142.522.552.352.45562,041
3/21/20142.492.662.462.511,378,560
3/20/20142.432.492.412.47575,171
3/19/20142.452.502.412.42452,097
3/18/20142.402.522.372.46835,567
3/17/20142.432.522.362.401,023,850
3/14/20142.392.482.372.41754,456
3/13/20142.492.492.382.39613,456
3/12/20142.502.532.402.49729,241
3/11/20142.472.742.422.482,125,170
3/10/20142.452.462.312.40486,007
3/7/20142.522.552.402.44430,811
3/6/20142.352.552.312.451,110,180
3/5/20142.362.362.282.34490,634
3/4/20142.322.402.292.351,010,250
3/3/20142.262.452.222.301,765,630
2/28/20142.212.242.152.19381,985
2/27/20142.122.212.082.20757,165
2/26/20142.102.152.022.12469,886
2/25/20142.002.161.962.071,376,560
2/24/20141.902.001.872.00603,688
2/21/20141.871.961.811.92693,553
2/20/20141.821.881.801.85273,655
2/19/20141.901.911.801.81581,264
2/18/20141.931.951.851.86545,866
2/14/20141.871.921.851.91314,762
2/13/20141.861.941.851.89344,582
2/12/20141.941.971.851.88539,145
2/11/20141.831.991.821.94577,228
2/10/20141.731.871.721.84684,895
2/7/20141.791.841.741.761,318,600
2/6/20141.841.891.751.77727,031
2/5/20141.861.971.821.84819,451
2/4/20141.901.981.831.87583,458
2/3/20141.952.021.861.87811,653
1/31/20141.952.001.921.94661,107
1/30/20141.982.051.972.00629,848
1/29/20141.992.001.931.94920,518
1/28/20142.082.132.012.02731,817
1/27/20142.062.151.932.101,057,230
1/24/20142.102.141.982.04774,247
1/23/20141.952.141.952.131,616,900
1/22/20141.922.001.911.97579,182
1/21/20141.881.961.831.93566,991
1/17/20141.881.891.831.85330,320
1/16/20141.891.941.851.87341,905
1/15/20141.811.911.801.88461,879
1/14/20141.851.931.801.82467,363
1/13/20141.921.961.821.85797,960
1/10/20141.951.991.901.92737,364
1/9/20141.972.041.931.95720,283
1/8/20141.942.001.881.97708,947
1/7/20141.982.021.921.94604,379
1/6/20142.132.151.961.981,005,040
1/3/20141.962.081.912.06778,479
1/2/20142.042.041.941.951,285,500
12/31/20132.102.121.962.021,197,970
12/30/20132.102.152.032.111,129,540
12/27/20132.092.132.052.11449,118
12/26/20132.172.202.032.08941,092
12/24/20132.112.182.092.17374,216
12/23/20132.102.122.062.12950,379
12/20/20132.112.132.062.091,256,430
12/19/20132.032.122.022.10753,903
12/18/20132.052.061.962.05856,483
12/17/20131.832.111.802.071,997,400
12/16/20131.831.871.791.85776,872
12/13/20131.821.841.771.82564,277
12/12/20131.811.871.761.80987,385
12/11/20131.891.891.741.801,488,530
12/10/20131.741.921.731.901,267,690
12/9/20131.771.861.721.75860,108
12/6/20131.901.901.761.781,165,930
12/5/20131.951.951.801.87814,275
12/4/20131.972.001.901.95612,945
12/3/20131.972.021.971.98897,004
12/2/20132.022.071.961.99897,781
11/29/20132.032.061.982.05482,101
11/27/20132.072.091.952.001,092,040
11/26/20132.052.091.942.021,565,070
11/25/20132.102.122.052.07638,982
11/22/20132.122.122.022.10699,865
Trading Center