Advertisement
Advertisement
U.S. Markets open in 7 hrs 44 mins
Advertisement
Advertisement
Advertisement
Advertisement

Odyssey Marine Exploration, Inc. (OMEX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.9800-0.4400 (-8.12%)
At close: 04:00PM EDT
5.3000 +0.32 (+6.43%)
After hours: 06:47PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022------
May 19, 20225.60005.60004.86004.98004.980053,600
May 18, 20225.38005.65005.38005.42005.42009,600
May 17, 20225.35005.74005.35005.62005.62007,100
May 16, 20225.73005.75005.46005.46005.46006,600
May 13, 20225.31005.75005.31005.71005.710025,800
May 12, 20225.15005.60005.15005.36005.360024,500
May 11, 20225.83005.83005.15005.15005.150033,800
May 10, 20225.72005.93905.35005.55005.550016,200
May 09, 20225.41005.72805.41005.71105.71109,200
May 06, 20225.92006.07005.41005.53005.530026,500
May 05, 20225.96006.08005.90006.05006.05002,600
May 04, 20225.86006.12005.76006.01006.010027,600
May 03, 20225.95006.07105.72205.92005.920024,800
May 02, 20226.23006.25005.68606.03006.030039,900
Apr 29, 20225.38005.95005.34005.94005.940053,400
Apr 28, 20225.32005.38805.12105.35005.35009,100
Apr 27, 20225.41005.41005.19005.32505.325015,300
Apr 26, 20225.31005.42005.21005.39005.390045,200
Apr 25, 20225.32005.36005.15005.25005.250030,400
Apr 22, 20225.83005.84005.25005.39005.390039,100
Apr 21, 20225.60005.93505.54505.56005.560023,000
Apr 20, 20226.73006.90005.52005.69005.6900113,600
Apr 19, 20226.53006.74006.53006.63006.63003,400
Apr 18, 20226.80006.80006.52006.59006.59008,000
Apr 14, 20226.80006.80006.47906.50006.500014,800
Apr 13, 20226.70006.70006.38006.70006.700028,600
Apr 12, 20226.90006.90006.52006.60006.600030,900
Apr 11, 20227.00007.00006.71006.80006.800017,700
Apr 08, 20226.96207.00006.90006.99006.990027,600
Apr 07, 20227.00007.00006.82006.95506.955012,100
Apr 06, 20227.00007.00006.73006.97006.970017,000
Apr 05, 20226.97007.15506.76607.12007.1200277,600
Apr 04, 20226.88006.89006.50006.85006.850029,500
Apr 01, 20226.81707.00006.36006.36006.360049,200
Mar 31, 20226.55006.81006.41006.66006.660019,100
Mar 30, 20227.20007.20006.60006.64006.640026,200
Mar 29, 20227.00007.39006.80006.99006.990058,800
Mar 28, 20226.99006.99006.45006.80006.800021,200
Mar 25, 20226.00006.60005.99006.60006.600067,300
Mar 24, 20225.88005.98005.87505.87505.8750700
Mar 23, 20225.93406.00005.87605.92005.92005,400
Mar 22, 20225.97006.20005.92005.99005.99007,200
Mar 21, 20226.00006.17005.90005.99005.990029,200
Mar 18, 20225.94006.04005.90005.99005.990092,000
Mar 17, 20225.94005.96005.89505.94005.94006,000
Mar 16, 20225.85006.00005.85005.89005.89005,400
Mar 15, 20225.69005.98005.69005.85005.85006,600
Mar 14, 20226.00006.11005.72005.72005.720019,500
Mar 11, 20225.90806.15005.90806.11006.110027,100
Mar 10, 20225.94006.24005.87005.99005.990050,600
Mar 09, 20225.55006.01005.55005.93005.930014,900
Mar 08, 20225.78006.12205.49005.98005.980055,600
Mar 07, 20225.99006.31505.89006.06006.060030,800
Mar 04, 20225.98005.98005.88405.97005.970014,600
Mar 03, 20225.97005.97405.77105.88005.88005,100
Mar 02, 20225.96005.99005.71005.88005.880014,400
Mar 01, 20226.02006.02005.91005.97005.97006,400
Feb 28, 20225.80005.99005.80005.90005.90002,600
Feb 25, 20225.69005.84005.69005.79005.79003,700
Feb 24, 20225.76005.89005.65005.66005.66008,500
Feb 23, 20226.02006.02005.75005.80005.800016,600
Feb 22, 20225.95006.05005.74005.83005.83007,600
Feb 18, 20226.00006.00005.85005.95005.95002,300
Feb 17, 20225.84005.99005.80005.99005.99002,200
Feb 16, 20225.75005.90005.74005.77105.77106,500
Feb 15, 20225.90005.90005.80005.80005.800011,600
Feb 14, 20225.90005.90005.77005.78005.78006,200
Feb 11, 20225.80005.90005.72005.76505.765013,100
Feb 10, 20225.81706.00005.76005.83005.83006,000
Feb 09, 20225.82305.99005.78405.82005.82009,200
Feb 08, 20225.73005.88005.69005.80005.80009,200
Feb 07, 20225.99006.13005.69005.81005.810019,900
Feb 04, 20225.75005.98005.73005.98005.98008,300
Feb 03, 20225.72005.84005.69405.75005.7500153,800
Feb 02, 20225.99005.99005.71005.85005.850016,000
Feb 01, 20225.85005.90005.73105.82005.820013,700
Jan 31, 20225.90206.12005.75005.90005.900015,400
Jan 28, 20226.01006.14005.89006.00006.00006,100
Jan 27, 20226.10506.10506.01006.05206.05202,200
Jan 26, 20226.24006.34905.87706.17006.17007,100
Jan 25, 20225.76006.32005.72106.08006.080041,600
Jan 24, 20225.73005.90105.60005.72005.720021,000
Jan 21, 20225.76005.84005.68005.75005.750014,100
Jan 20, 20225.86005.93005.67305.77005.770025,400
Jan 19, 20225.80005.84005.65005.83005.830012,100
Jan 18, 20225.79005.84005.66005.76005.760020,800
Jan 14, 20225.66505.90005.49005.84005.840043,400
Jan 13, 20225.85505.91005.66505.67005.670011,800
Jan 12, 20225.76005.93005.70005.88005.880014,600
Jan 11, 20225.76005.76005.50005.59005.59004,300
Jan 10, 20225.25005.84005.25005.82005.820039,300
Jan 07, 20225.38005.41005.27005.27005.270013,600
Jan 06, 20225.59005.59005.18005.40005.400033,800
Jan 05, 20225.59005.60005.53505.53505.53501,800
Jan 04, 20225.39505.59005.39505.49005.490010,200
Jan 03, 20225.25005.40005.25005.35005.35003,800
Dec 31, 20215.22005.30005.13005.20005.200034,300
Dec 30, 20215.15005.31805.01005.25005.250064,400
Dec 29, 20215.47505.47504.93005.11005.110076,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement