Odyssey Marine Exploration Inc $1.15

down -0.04


21/8/2014 10:24 AM  |  NASDAQ : OMEX  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OMEX historical data

Date Open High Low Close Volume
8/20/20141.181.221.161.18406,154
8/19/20141.171.211.151.18338,401
8/18/20141.231.251.151.17578,274
8/15/20141.261.301.191.21427,101
8/14/20141.251.271.221.24307,102
8/13/20141.271.301.251.27356,009
8/12/20141.251.401.241.281,253,992
8/11/20141.171.231.151.15526,382
8/8/20141.081.161.081.14326,226
8/7/20141.141.151.081.09400,327
8/6/20141.071.151.051.13693,049
8/5/20141.151.181.061.07686,530
8/4/20141.201.221.121.15605,758
8/1/20141.201.231.151.18397,001
7/31/20141.231.231.161.21713,198
7/30/20141.301.341.211.24616,209
7/29/20141.221.301.221.27352,801
7/28/20141.281.301.201.23990,893
7/25/20141.271.331.261.30307,359
7/24/20141.321.341.241.28855,684
7/23/20141.431.441.331.33511,806
7/22/20141.441.451.401.41294,598
7/21/20141.441.481.391.42522,617
7/18/20141.481.591.441.461,184,093
7/17/20141.481.511.371.39829,285
7/16/20141.521.551.471.48604,504
7/15/20141.581.641.521.52586,005
7/14/20141.551.601.521.58506,828
7/11/20141.541.561.471.55774,460
7/10/20141.561.581.411.541,717,115
7/9/20141.601.601.571.59474,135
7/8/20141.681.681.561.61698,366
7/7/20141.741.851.611.681,128,831
7/3/20141.701.741.701.72244,647
7/2/20141.681.771.661.701,277,924
7/1/20141.681.741.641.65720,495
6/30/20141.601.771.571.681,379,786
6/27/20141.501.601.491.6010,867,125
6/26/20141.521.551.501.52437,480
6/25/20141.511.561.501.53401,609
6/24/20141.601.651.521.53605,423
6/23/20141.631.761.601.60776,983
6/20/20141.671.671.601.63723,821
6/19/20141.601.661.581.64616,756
6/18/20141.521.691.521.601,024,990
6/17/20141.501.521.481.52371,939
6/16/20141.521.541.471.51500,279
6/13/20141.471.541.451.51344,685
6/12/20141.491.501.441.46502,223
6/11/20141.501.541.481.48513,592
6/10/20141.521.541.501.51334,997
6/9/20141.481.541.471.52716,422
6/6/20141.501.631.431.471,148,051
6/5/20141.501.511.401.441,231,129
6/4/20141.231.571.181.512,566,434
6/3/20141.301.391.251.26847,434
6/2/20141.391.391.281.31784,744
5/30/20141.371.401.361.38850,912
5/29/20141.411.431.351.37959,199
5/28/20141.531.531.371.401,063,069
5/27/20141.501.531.481.51430,879
5/23/20141.471.491.441.48482,996
5/22/20141.521.521.451.46596,981
5/21/20141.531.531.431.501,022,316
5/20/20141.601.611.471.541,107,998
5/19/20141.651.671.491.591,745,286
5/16/20141.621.621.511.611,131,764
5/15/20141.611.671.441.612,380,788
5/14/20141.711.761.601.611,912,397
5/13/20142.012.101.621.664,733,692
5/12/20142.082.222.072.201,180,356
5/9/20142.022.102.022.06451,903
5/8/20142.132.152.032.03567,524
5/7/20142.202.232.092.11635,986
5/6/20142.352.362.182.191,024,246
5/5/20142.252.282.162.271,581,138
5/2/20142.102.132.062.11514,547
5/1/20142.202.262.042.081,082,157
4/30/20142.042.251.962.191,095,102
4/29/20142.012.071.972.03571,428
4/28/20142.072.111.981.99493,685
4/25/20142.152.152.052.05549,682
4/24/20142.132.202.052.17574,080
4/23/20142.162.212.122.13479,451
4/22/20142.222.252.122.15476,994
4/21/20142.202.252.152.20401,094
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
Trading Center