Mail

OMEX - Odyssey Marine Exploration, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2019	4.4300	4.7140	4.2100	4.6000	4.6000	31,300
May 17, 2019	4.5900	4.6900	4.3990	4.5400	4.5400	33,000
May 16, 2019	5.0150	5.0150	4.6800	4.7900	4.7900	40,800
May 15, 2019	4.9500	5.0900	4.9500	4.9500	4.9500	25,700
May 14, 2019	5.0100	5.0400	4.8900	5.0000	5.0000	31,000
May 13, 2019	4.9900	5.0300	4.8300	5.0200	5.0200	38,800
May 10, 2019	5.0010	5.0400	4.7500	5.0000	5.0000	18,300
May 09, 2019	5.0300	5.1700	4.8800	5.0000	5.0000	30,200
May 08, 2019	5.1300	5.2200	4.9400	5.2000	5.2000	21,900
May 07, 2019	5.1100	5.5430	4.8500	5.2400	5.2400	61,900
May 06, 2019	5.2500	5.4000	5.1000	5.1000	5.1000	27,800
May 03, 2019	5.1100	5.3900	5.1000	5.3800	5.3800	44,500
May 02, 2019	5.0900	5.4440	4.6700	5.0100	5.0100	69,000
May 01, 2019	4.9250	5.3700	4.9250	5.0800	5.0800	66,100
Apr 30, 2019	5.1200	5.2700	4.9400	5.0400	5.0400	27,400
Apr 29, 2019	5.3000	5.6000	5.0400	5.1200	5.1200	54,600
Apr 26, 2019	5.3300	5.5000	5.1300	5.2500	5.2500	60,700
Apr 25, 2019	5.5200	5.5400	4.5010	5.2600	5.2600	192,000
Apr 24, 2019	6.1000	6.3300	5.2520	5.6000	5.6000	122,400
Apr 23, 2019	6.1700	6.3810	6.0300	6.2400	6.2400	19,700
Apr 22, 2019	6.3700	6.5500	6.0900	6.1100	6.1100	36,200
Apr 18, 2019	6.5600	6.9800	6.3600	6.4100	6.4100	40,000
Apr 17, 2019	6.6200	7.0000	6.4520	6.6800	6.6800	38,100
Apr 16, 2019	6.3600	6.6500	6.1800	6.5950	6.5950	33,300
Apr 15, 2019	6.5700	6.7030	6.0100	6.4100	6.4100	56,300
Apr 12, 2019	6.9700	7.1400	6.3220	6.5500	6.5500	107,700
Apr 11, 2019	6.9100	7.1000	6.7700	6.9200	6.9200	38,400
Apr 10, 2019	6.8300	7.0060	6.6600	6.6600	6.6600	6,400
Apr 09, 2019	7.0900	7.0900	6.8000	6.8000	6.8000	3,100
Apr 08, 2019	6.9000	7.1260	6.9000	6.9400	6.9400	9,900
Apr 05, 2019	6.8500	7.1950	6.8500	6.8800	6.8800	24,900
Apr 04, 2019	6.8900	7.1900	6.7200	6.9200	6.9200	14,400
Apr 03, 2019	7.0400	7.1400	6.6800	6.9900	6.9900	52,900
Apr 02, 2019	7.3800	7.3800	6.8120	7.0200	7.0200	36,800
Apr 01, 2019	7.2100	7.5600	7.1500	7.2600	7.2600	45,900
Mar 29, 2019	7.1800	7.3640	7.1600	7.1600	7.1600	4,700
Mar 28, 2019	7.3770	7.4950	7.2000	7.2000	7.2000	11,700
Mar 27, 2019	7.4000	7.4100	7.2100	7.4100	7.4100	14,100
Mar 26, 2019	7.3300	7.4270	7.1100	7.3100	7.3100	20,300
Mar 25, 2019	7.4300	8.0000	7.1500	7.1500	7.1500	43,600
Mar 22, 2019	7.2300	7.5300	7.1000	7.3300	7.3300	22,600
Mar 21, 2019	7.5700	7.5700	7.1900	7.2000	7.2000	9,600
Mar 20, 2019	7.2000	7.4900	7.2000	7.4100	7.4100	13,700
Mar 19, 2019	7.5000	7.5100	7.1000	7.1100	7.1100	31,400
Mar 18, 2019	7.1600	7.7700	7.1600	7.4000	7.4000	59,800
Mar 15, 2019	7.4000	7.4000	6.8800	7.2900	7.2900	40,900
Mar 14, 2019	7.0200	7.4000	6.9900	7.3900	7.3900	11,700
Mar 13, 2019	7.1600	7.3450	6.8000	7.0900	7.0900	20,800
Mar 12, 2019	6.7300	7.5550	6.7300	6.9700	6.9700	65,100
Mar 11, 2019	6.8800	7.1300	6.6500	7.0700	7.0700	22,600
Mar 08, 2019	7.1500	7.1500	6.6300	6.8800	6.8800	61,000
Mar 07, 2019	7.3000	7.3730	7.0100	7.0100	7.0100	15,700
Mar 06, 2019	7.4320	7.6000	7.2100	7.2500	7.2500	28,000
Mar 05, 2019	7.5440	7.6000	7.2500	7.5850	7.5850	16,900
Mar 04, 2019	7.4000	7.7700	7.4000	7.5900	7.5900	37,100
Mar 01, 2019	7.2800	7.6500	7.0600	7.2200	7.2200	25,400
Feb 28, 2019	7.6000	7.9800	7.0400	7.0650	7.0650	30,900
Feb 27, 2019	7.4000	7.7500	7.2800	7.6200	7.6200	38,600
Feb 26, 2019	7.7500	7.7500	6.9350	7.5000	7.5000	66,500
Feb 25, 2019	7.7500	8.4200	7.5000	7.8200	7.8200	109,700
Feb 22, 2019	7.0600	7.1000	6.4050	7.1000	7.1000	49,400
Feb 21, 2019	5.8700	6.9500	5.8500	6.9500	6.9500	38,400
Feb 20, 2019	5.5100	6.2500	5.4000	5.9800	5.9800	110,400
Feb 19, 2019	5.5500	5.5500	5.1100	5.3500	5.3500	38,400
Feb 15, 2019	5.5640	5.5700	5.4700	5.5100	5.5100	12,900
Feb 14, 2019	5.4100	5.5250	5.3500	5.5100	5.5100	14,800
Feb 13, 2019	5.4500	5.7900	5.2900	5.4500	5.4500	18,200
Feb 12, 2019	5.3800	5.9500	5.3800	5.3900	5.3900	47,800
Feb 11, 2019	5.5360	5.6900	5.3650	5.4700	5.4700	18,700
Feb 08, 2019	5.3300	5.5050	5.3200	5.4000	5.4000	5,600
Feb 07, 2019	5.5700	5.5910	5.3000	5.3000	5.3000	21,400
Feb 06, 2019	5.5150	5.7300	5.5150	5.5900	5.5900	13,500
Feb 05, 2019	5.4500	5.9600	5.3600	5.7500	5.7500	5,700
Feb 04, 2019	5.7100	5.7100	5.3000	5.5200	5.5200	23,000
Feb 01, 2019	5.3500	5.7280	5.0400	5.6500	5.6500	27,400
Jan 31, 2019	5.1400	6.1000	4.7900	5.1400	5.1400	50,800
Jan 30, 2019	4.7240	5.0900	4.7200	5.0500	5.0500	64,400
Jan 29, 2019	5.3700	5.3700	4.7600	4.8800	4.8800	121,900
Jan 28, 2019	5.6300	5.6500	5.3700	5.4000	5.4000	19,200
Jan 25, 2019	5.5700	5.7600	5.4500	5.6700	5.6700	11,800
Jan 24, 2019	5.6000	5.7900	5.3500	5.6000	5.6000	25,400
Jan 23, 2019	5.9700	6.0000	5.2500	5.6500	5.6500	57,800
Jan 22, 2019	6.1000	6.1000	5.4300	5.8000	5.8000	67,300
Jan 18, 2019	6.2500	6.2500	5.6500	5.6500	5.6500	34,500
Jan 17, 2019	5.6900	6.1900	5.6900	6.1900	6.1900	35,700
Jan 16, 2019	6.5300	6.5810	5.6400	5.9200	5.9200	79,700
Jan 15, 2019	6.3900	6.3900	5.5000	6.2900	6.2900	245,900
Jan 14, 2019	5.3300	6.4700	5.3300	5.8500	5.8500	87,400
Jan 11, 2019	4.8200	5.3100	4.3000	5.3100	5.3100	39,000
Jan 10, 2019	4.2800	4.9600	4.2500	4.4000	4.4000	48,700
Jan 09, 2019	4.1100	4.5000	3.8400	4.4800	4.4800	20,600
Jan 08, 2019	4.1000	4.2500	3.9400	3.9800	3.9800	43,100
Jan 07, 2019	3.9000	4.2300	3.8400	4.1000	4.1000	44,100
Jan 04, 2019	3.8500	4.3500	3.7200	3.7500	3.7500	53,400
Jan 03, 2019	3.6000	3.9500	3.4200	3.6900	3.6900	58,400
Jan 02, 2019	3.3000	3.6620	3.3000	3.6300	3.6300	51,200
Dec 31, 2018	3.5200	3.6300	3.1600	3.3300	3.3300	100,100
Dec 28, 2018	3.7450	3.9500	3.4200	3.5300	3.5300	48,500
Dec 27, 2018	3.7500	3.9600	3.5700	3.6000	3.6000	41,600
Dec 26, 2018	3.7800	4.1290	3.6300	3.7500	3.7500	75,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...