OMEX - Odyssey Marine Exploration, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20194.35004.48004.22004.34004.340028,500
Sep 13, 20194.36204.37004.20004.20004.200020,200
Sep 12, 20194.55004.62304.28004.28004.280021,400
Sep 11, 20194.67004.67004.37004.44004.440018,000
Sep 10, 20194.39004.45004.31004.45004.45007,200
Sep 09, 20194.54004.54004.32204.40004.40007,100
Sep 06, 20194.43004.50004.30004.30004.30008,400
Sep 05, 20194.30004.51004.30004.44004.44007,300
Sep 04, 20194.43004.57004.27004.33004.330016,700
Sep 03, 20194.55004.60004.17204.57004.57004,500
Aug 30, 20194.35004.64004.17004.60004.600013,200
Aug 29, 20194.45004.54004.30004.49004.490013,500
Aug 28, 20194.72004.72004.41004.58004.580015,100
Aug 27, 20194.41004.68004.00004.46004.460052,300
Aug 26, 20194.52004.64004.41004.50004.500013,600
Aug 23, 20194.64004.73004.30004.44004.440023,500
Aug 22, 20194.67004.94904.58004.59004.590017,800
Aug 21, 20194.62004.71004.52004.64004.64008,500
Aug 20, 20194.22004.64004.22004.64004.640014,000
Aug 19, 20194.20004.55004.18004.18004.180019,800
Aug 16, 20194.26004.26004.07904.22004.220013,600
Aug 15, 20194.00004.32704.00004.30004.300019,400
Aug 14, 20194.17004.51003.88003.88003.880028,900
Aug 13, 20194.60004.69004.15704.16004.160029,900
Aug 12, 20194.80004.80004.20004.20004.200013,800
Aug 09, 20194.95004.97004.70004.95004.95008,500
Aug 08, 20194.85004.97004.80004.94004.940010,100
Aug 07, 20194.99004.99004.81604.92004.92007,900
Aug 06, 20194.98005.00004.77004.91004.910019,900
Aug 05, 20194.96005.00004.61004.75004.75006,800
Aug 02, 20195.06805.13704.87004.95004.95008,300
Aug 01, 20195.11005.16004.85004.90004.900012,100
Jul 31, 20195.32005.32004.97005.02005.020014,800
Jul 30, 20194.95005.26004.95005.02005.02007,300
Jul 29, 20194.93005.16004.89004.96004.960015,500
Jul 26, 20194.97005.45004.80004.91004.910028,500
Jul 25, 20194.94005.19904.87004.92004.92005,100
Jul 24, 20195.31005.32504.83004.83004.83005,400
Jul 23, 20195.15005.24004.86005.05005.050020,000
Jul 22, 20195.45005.45005.05005.25005.250027,300
Jul 19, 20195.53005.59005.36005.40005.40002,500
Jul 18, 20195.62005.88005.35005.50005.50009,100
Jul 17, 20195.69005.77505.50005.60005.60009,800
Jul 16, 20195.57005.76205.45005.60805.608010,300
Jul 15, 20195.65005.70505.39705.49005.49009,300
Jul 12, 20195.60005.86005.60005.61005.61005,100
Jul 11, 20195.53005.87005.53005.55005.55004,500
Jul 10, 20195.64005.95005.21005.58005.58008,400
Jul 09, 20195.85005.85005.64005.64005.640011,800
Jul 08, 20195.65006.20005.65005.98005.980010,000
Jul 05, 20195.74005.75005.55005.75005.75005,300
Jul 03, 20195.64005.73205.60005.72005.72004,400
Jul 02, 20195.79005.91105.73005.78005.78008,900
Jul 01, 20195.90005.93005.66005.73005.73008,800
Jun 28, 20195.82005.83005.35005.80005.800012,900
Jun 27, 20196.07006.33005.63005.82005.820020,700
Jun 26, 20195.46006.00005.36405.85005.850035,100
Jun 25, 20194.77005.35004.77005.34005.340052,200
Jun 24, 20195.02005.13704.65004.67004.670040,300
Jun 21, 20194.69004.88004.54004.88004.88009,900
Jun 20, 20194.68304.68304.54004.68004.68007,500
Jun 19, 20194.59004.69004.50004.65004.65003,500
Jun 18, 20194.60004.84004.55004.75004.750019,100
Jun 17, 20194.45004.59004.31004.53004.530012,800
Jun 14, 20194.20004.48004.14004.48004.48009,200
Jun 13, 20194.20004.44004.19004.22004.220021,400
Jun 12, 20193.91004.20003.88004.19604.196021,700
Jun 11, 20193.92003.99003.81003.90003.900016,900
Jun 10, 20194.05004.05003.83103.86003.860014,600
Jun 07, 20193.75003.95003.70003.94003.940012,100
Jun 06, 20193.90003.93103.63003.79003.790015,800
Jun 05, 20194.13004.13003.67803.87003.870050,800
Jun 04, 20194.11004.23104.05004.05004.05006,500
Jun 03, 20194.16004.22704.02004.10004.10007,200
May 31, 20194.26004.34003.99004.24004.240028,900
May 30, 20194.36004.41004.23004.30004.30008,600
May 29, 20194.63004.64604.21004.30004.300027,500
May 28, 20194.50004.71004.48004.71004.710031,700
May 24, 20194.45004.48004.40004.48004.48003,700
May 23, 20194.27004.51204.25004.37004.370029,400
May 22, 20194.32004.55004.27004.29004.29006,400
May 21, 20194.59004.74504.29004.43004.430013,800
May 20, 20194.43004.71404.21004.60004.600031,300
May 17, 20194.59004.69004.39904.54004.540033,000
May 16, 20195.01505.01504.68004.79004.790040,800
May 15, 20194.95005.09004.95004.95004.950025,700
May 14, 20195.01005.04004.89005.00005.000031,000
May 13, 20194.99005.03004.83005.02005.020038,800
May 10, 20195.00105.04004.75005.00005.000018,300
May 09, 20195.03005.17004.88005.00005.000030,200
May 08, 20195.13005.22004.94005.20005.200021,900
May 07, 20195.11005.54304.85005.24005.240061,900
May 06, 20195.25005.40005.10005.10005.100027,800
May 03, 20195.11005.39005.10005.38005.380044,500
May 02, 20195.09005.44404.67005.01005.010069,000
May 01, 20194.92505.37004.92505.08005.080066,100
Apr 30, 20195.12005.27004.94005.04005.040027,400
Apr 29, 20195.30005.60005.04005.12005.120054,600
Apr 26, 20195.33005.50005.13005.25005.250060,700
Apr 25, 20195.52005.54004.50105.26005.2600192,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...