$3.48 -0.02 (%) Odyssey Marine Exploration Inc - NASDAQ

Sep. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMEX historical data

Date Open High Low Close Volume
9/29/20163.573.573.483.4830,818
9/28/20163.563.653.453.5049,618
9/27/20163.593.593.493.547,782
9/26/20163.623.683.493.5420,165
9/23/20163.513.723.513.6746,870
9/22/20163.483.633.483.5540,491
9/21/20163.603.643.463.4628,871
9/20/20163.563.753.463.4666,495
9/19/20163.503.673.463.4628,419
9/16/20163.483.533.453.4826,872
9/15/20163.613.613.403.4875,638
9/14/20163.553.613.463.559,922
9/13/20163.503.613.493.5230,281
9/12/20163.613.673.503.5328,630
9/9/20163.563.623.473.6017,309
9/8/20163.523.763.523.5532,562
9/7/20163.663.743.513.5170,022
9/6/20163.754.153.503.79493,674
9/2/20163.283.703.233.43174,767
9/1/20163.313.403.233.2516,003
8/31/20163.363.363.193.2751,285
8/30/20163.433.483.353.3625,077
8/29/20163.403.543.343.4533,842
8/26/20163.423.553.363.3751,359
8/25/20163.503.573.403.4327,922
8/24/20163.643.733.453.5350,903
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center