Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Odyssey Marine Exploration, Inc. - Common Stock (NQ: OMEX )

0.4800 -0.0100 (-2.04%)
Streaming Delayed Price Updated: 2:34 PM EST, Feb 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 20, 2025 0.5303 0.5433 0.4760 0.4877 356,781 -0.05(-8.50%)
Feb 19, 2025 0.5450 0.5500 0.5235 0.5330 229,141 -0.00(-0.19%)
Feb 18, 2025 0.4800 0.5612 0.4800 0.5340 476,818 +0.05(+11.13%)
Feb 14, 2025 0.4703 0.4900 0.4670 0.4805 162,136 +0.00(+0.10%)
Feb 13, 2025 0.4500 0.4800 0.4500 0.4800 193,347 +0.03(+6.64%)
Feb 12, 2025 0.4800 0.4900 0.4427 0.4501 241,958 -0.02(-4.23%)
Feb 11, 2025 0.4800 0.4991 0.4659 0.4700 131,697 -0.00(-0.95%)
Feb 10, 2025 0.4423 0.4879 0.4423 0.4745 236,890 +0.03(+7.47%)
Feb 07, 2025 0.4800 0.4993 0.4407 0.4415 284,118 -0.04(-8.02%)
Feb 06, 2025 0.5000 0.5200 0.4662 0.4800 259,045 -0.03(-5.86%)
Feb 05, 2025 0.5200 0.5398 0.5000 0.5099 148,860 -0.01(-1.56%)
Feb 04, 2025 0.5041 0.5479 0.4870 0.5180 264,151 +0.01(+1.31%)
Feb 03, 2025 0.4851 0.5299 0.4800 0.5113 262,310 +0.02(+4.99%)
Jan 31, 2025 0.4700 0.5200 0.4700 0.4870 217,805 +0.00(+0.47%)
Jan 30, 2025 0.5100 0.5200 0.4435 0.4847 652,825 -0.05(-9.45%)
Jan 29, 2025 0.5750 0.5800 0.5135 0.5353 733,836 -0.07(-11.88%)
Jan 28, 2025 0.6010 0.6187 0.5830 0.6075 189,483 +0.01(+0.91%)
Jan 27, 2025 0.6310 0.6530 0.6011 0.6020 393,598 -0.05(-7.81%)
Jan 24, 2025 0.6360 0.6800 0.6200 0.6530 207,435 +0.01(+2.05%)
Jan 23, 2025 0.6400 0.6550 0.6202 0.6399 162,494 -0.00(-0.02%)
Jan 22, 2025 0.6700 0.6800 0.6372 0.6400 530,554 -0.04(-6.16%)
Jan 21, 2025 0.7100 0.7128 0.6620 0.6820 358,620 -0.02(-2.97%)
Jan 17, 2025 0.6578 0.7350 0.6520 0.7029 608,602 +0.04(+6.69%)
Jan 16, 2025 0.6520 0.6700 0.6243 0.6588 309,522 +0.02(+2.73%)
Jan 15, 2025 0.6700 0.6894 0.6300 0.6413 439,639 -0.05(-6.98%)
Jan 14, 2025 0.6749 0.7099 0.6218 0.6894 775,196 +0.02(+2.88%)
Jan 13, 2025 0.6800 0.6800 0.6505 0.6701 406,453 -0.00(-0.21%)
Jan 10, 2025 0.6690 0.7200 0.6280 0.6715 759,877 +0.00(+0.37%)
Jan 08, 2025 0.6800 0.7194 0.5500 0.6690 1,253,630 -0.02(-2.83%)
Jan 07, 2025 0.7658 0.7896 0.6800 0.6885 761,317 -0.07(-8.78%)
Jan 06, 2025 0.7400 0.8400 0.7390 0.7548 2,791,950 +0.02(+2.14%)
Jan 03, 2025 0.7000 0.8000 0.6720 0.7390 2,557,386 +0.05(+7.23%)
Jan 02, 2025 0.7300 0.7300 0.6510 0.6892 2,559,059 -0.03(-4.28%)
Dec 31, 2024 0.7200 0 +0.07(+10.79%)
Dec 30, 2024 0.6300 0.6593 0.5500 0.6499 3,205,296 +0.02(+3.55%)
Dec 27, 2024 0.6208 0.6900 0.5611 0.6276 7,161,261 +0.15(+30.61%)
Dec 26, 2024 0.4100 0.5799 0.4100 0.4805 16,319,709 +0.08(+18.73%)
Dec 24, 2024 0.3740 0.4400 0.3728 0.4047 1,470,088 +0.06(+16.16%)
Dec 23, 2024 0.3400 0.3700 0.3411 0.3484 592,226 -0.01(-2.46%)
Dec 20, 2024 0.3500 0.3572 0.3351 0.3572 336,524 -0.00(-0.36%)
Dec 19, 2024 0.3630 0.3752 0.3505 0.3585 289,535 -0.01(-3.00%)
Dec 18, 2024 0.3502 0.3962 0.3401 0.3696 1,803,545 +0.03(+9.19%)
Dec 17, 2024 0.3222 0.3398 0.3202 0.3385 469,912 +0.01(+1.90%)
Dec 16, 2024 0.3588 0.3673 0.3100 0.3322 1,229,811 -0.02(-5.11%)
Dec 13, 2024 0.3610 0.3799 0.3238 0.3501 1,005,809 -0.02(-5.38%)
Dec 12, 2024 0.3800 0.4630 0.3700 0.3700 996,173 -0.01(-2.35%)
Dec 11, 2024 0.3790 0.3990 0.3268 0.3789 1,444,444 -0.01(-1.58%)
Dec 10, 2024 0.4183 0.4359 0.3800 0.3850 951,353 -0.03(-8.33%)
Dec 09, 2024 0.4900 0.4933 0.3614 0.4200 1,674,377 -0.07(-14.27%)
Dec 06, 2024 0.4558 0.4979 0.4500 0.4899 987,917 +0.03(+6.48%)
Dec 05, 2024 0.4750 0.4860 0.4420 0.4601 1,308,389 -0.03(-6.77%)
Dec 04, 2024 0.4366 0.5402 0.4366 0.4935 12,575,945 +0.07(+17.47%)
Dec 03, 2024 0.5640 0.5800 0.4110 0.4201 4,826,750 -0.33(-43.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.