$3.40 +0.05 (%) Odyssey Marine Exploration Inc - NASDAQ

Dec. 8, 2016 | 04:00 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
12/8/20163.353.493.303.4035,367
12/7/20163.303.503.293.3539,678
12/6/20163.393.393.203.3370,339
12/5/20163.533.533.353.3668,786
12/2/20163.783.813.403.5357,085
12/1/20163.933.993.713.7726,009
11/30/20163.863.933.663.9260,027
11/29/20163.963.983.683.9214,593
11/28/20164.034.203.653.9932,242
11/25/20164.334.354.054.0513,280
11/23/20164.274.354.264.3335,218
11/22/20164.394.424.184.2119,337
11/21/20164.514.554.304.3953,531
11/18/20164.574.604.334.5315,008
11/17/20164.654.714.504.6035,864
11/16/20164.574.714.514.5761,601
11/15/20164.604.764.394.4762,465
11/14/20164.284.664.284.5669,427
11/11/20164.224.504.064.3453,993
11/10/20164.354.454.084.1759,504
11/9/20164.154.304.014.2040,942
11/8/20164.104.354.104.3530,119
11/7/20164.254.304.154.1928,159
11/4/20164.374.464.214.2317,403
11/3/20164.224.414.114.4146,992
11/2/20164.284.294.134.2527,069
11/1/20164.434.434.324.3222,413
10/31/20164.464.524.214.3619,624
10/28/20164.344.634.304.4625,413
10/27/20164.755.074.144.37306,211
10/26/20164.654.764.604.76103,183
10/25/20164.604.794.454.65118,209
10/24/20164.254.694.034.54178,630
10/21/20164.124.334.094.2699,586
10/20/20164.254.254.064.1972,465
10/19/20163.974.343.954.1372,810
10/18/20163.974.053.864.0265,201
10/17/20163.583.953.553.8262,619
10/14/20163.643.643.503.5917,549
10/13/20163.653.653.573.6318,926
10/12/20163.693.693.533.6510,288
10/11/20163.653.693.603.6510,274
10/10/20163.593.653.563.6414,845
10/7/20163.583.603.553.6014,119
10/6/20163.593.653.573.5845,861
10/5/20163.503.693.503.5943,104
10/4/20163.503.523.463.509,134
10/3/20163.543.653.543.5525,956
9/30/20163.503.613.453.5923,233
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center