$3.53 -0.14 (%) Odyssey Marine Exploration Inc - NASDAQ

Aug. 24, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMEX historical data

Date Open High Low Close Volume
8/23/20163.453.813.443.67159,539
8/22/20163.313.573.263.4583,844
8/19/20163.363.463.313.4044,347
8/18/20163.363.513.303.3523,907
8/17/20163.513.633.333.35115,762
8/16/20163.453.633.453.5320,937
8/15/20163.413.633.303.42138,100
8/12/20163.433.453.353.4139,892
8/11/20163.603.763.353.4570,952
8/10/20163.704.043.533.55276,688
8/9/20163.753.803.703.7626,650
8/8/20163.773.903.643.7487,486
8/5/20163.654.183.653.76232,054
8/4/20163.663.753.603.68108,113
8/3/20164.304.313.563.801,431,357
8/2/20163.034.393.034.392,158,010
8/1/20163.033.032.902.9613,482
7/29/20163.043.092.952.9541,235
7/28/20162.873.292.793.04244,752
7/27/20162.812.992.752.9237,029
7/26/20162.832.862.692.8125,630
7/25/20162.932.962.802.8329,257
7/22/20162.862.912.852.8624,302
7/21/20163.013.302.862.9282,744
7/20/20162.913.352.843.10337,482
7/19/20162.803.002.712.8760,638
7/18/20163.153.182.802.80224,991
7/15/20162.683.232.563.05235,623
7/14/20162.222.702.222.69158,742
7/13/20162.272.292.242.289,204
7/12/20162.242.302.222.2811,957
7/11/20162.222.252.202.2013,898
7/8/20162.152.272.122.2449,715
7/7/20162.152.152.102.1211,355
7/6/20162.022.142.002.1118,296
7/5/20162.062.132.012.0210,494
7/1/20162.062.142.052.109,584
6/30/20162.122.121.972.0233,375
6/29/20162.042.202.042.1027,785
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center