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
Jul 15, 2019	5.65	5.70	5.40	5.49	5.49	9,300
Jul 12, 2019	5.60	5.86	5.60	5.61	5.61	5,100
Jul 11, 2019	5.53	5.87	5.53	5.55	5.55	4,500
Jul 10, 2019	5.64	5.95	5.21	5.58	5.58	8,400
Jul 09, 2019	5.85	5.85	5.64	5.64	5.64	11,800
Jul 08, 2019	5.65	6.20	5.65	5.98	5.98	10,000
Jul 05, 2019	5.74	5.75	5.55	5.75	5.75	5,300
Jul 03, 2019	5.64	5.73	5.60	5.72	5.72	4,400
Jul 02, 2019	5.79	5.91	5.73	5.78	5.78	8,900
Jul 01, 2019	5.90	5.93	5.66	5.73	5.73	8,800
Jun 28, 2019	5.82	5.83	5.35	5.80	5.80	12,900
Jun 27, 2019	6.07	6.33	5.63	5.82	5.82	20,700
Jun 26, 2019	5.46	6.00	5.36	5.85	5.85	35,100
Jun 25, 2019	4.77	5.35	4.77	5.34	5.34	52,200
Jun 24, 2019	5.02	5.14	4.65	4.67	4.67	40,300
Jun 21, 2019	4.69	4.88	4.54	4.88	4.88	9,900
Jun 20, 2019	4.68	4.68	4.54	4.68	4.68	7,500
Jun 19, 2019	4.59	4.69	4.50	4.65	4.65	3,500
Jun 18, 2019	4.60	4.84	4.55	4.75	4.75	19,100
Jun 17, 2019	4.45	4.59	4.31	4.53	4.53	12,800
Jun 14, 2019	4.20	4.48	4.14	4.48	4.48	9,200
Jun 13, 2019	4.20	4.44	4.19	4.22	4.22	21,400
Jun 12, 2019	3.91	4.20	3.88	4.20	4.20	21,700
Jun 11, 2019	3.92	3.99	3.81	3.90	3.90	16,900
Jun 10, 2019	4.05	4.05	3.83	3.86	3.86	14,600
Jun 07, 2019	3.75	3.95	3.70	3.94	3.94	12,100
Jun 06, 2019	3.90	3.93	3.63	3.79	3.79	15,800
Jun 05, 2019	4.13	4.13	3.68	3.87	3.87	50,800
Jun 04, 2019	4.11	4.23	4.05	4.05	4.05	6,500
Jun 03, 2019	4.16	4.23	4.02	4.10	4.10	7,200
May 31, 2019	4.26	4.34	3.99	4.24	4.24	28,900
May 30, 2019	4.36	4.41	4.23	4.30	4.30	8,600
May 29, 2019	4.63	4.65	4.21	4.30	4.30	27,500
May 28, 2019	4.50	4.71	4.48	4.71	4.71	31,700
May 24, 2019	4.45	4.48	4.40	4.48	4.48	3,700
May 23, 2019	4.27	4.51	4.25	4.37	4.37	29,400
May 22, 2019	4.32	4.55	4.27	4.29	4.29	6,400
May 21, 2019	4.59	4.74	4.29	4.43	4.43	13,800
May 20, 2019	4.43	4.71	4.21	4.60	4.60	31,300
May 17, 2019	4.59	4.69	4.40	4.54	4.54	33,000
May 16, 2019	5.01	5.01	4.68	4.79	4.79	40,800
May 15, 2019	4.95	5.09	4.95	4.95	4.95	25,700
May 14, 2019	5.01	5.04	4.89	5.00	5.00	31,000
May 13, 2019	4.99	5.03	4.83	5.02	5.02	38,800
May 10, 2019	5.00	5.04	4.75	5.00	5.00	18,300
May 09, 2019	5.03	5.17	4.88	5.00	5.00	30,200
May 08, 2019	5.13	5.22	4.94	5.20	5.20	21,900
May 07, 2019	5.11	5.54	4.85	5.24	5.24	61,900
May 06, 2019	5.25	5.40	5.10	5.10	5.10	27,800
May 03, 2019	5.11	5.39	5.10	5.38	5.38	44,500
May 02, 2019	5.09	5.44	4.67	5.01	5.01	69,000
May 01, 2019	4.93	5.37	4.93	5.08	5.08	66,100
Apr 30, 2019	5.12	5.27	4.94	5.04	5.04	27,400
Apr 29, 2019	5.30	5.60	5.04	5.12	5.12	54,600
Apr 26, 2019	5.33	5.50	5.13	5.25	5.25	60,700
Apr 25, 2019	5.52	5.54	4.50	5.26	5.26	192,000
Apr 24, 2019	6.10	6.33	5.25	5.60	5.60	122,400
Apr 23, 2019	6.17	6.38	6.03	6.24	6.24	19,700
Apr 22, 2019	6.37	6.55	6.09	6.11	6.11	36,200
Apr 18, 2019	6.56	6.98	6.36	6.41	6.41	40,000
Apr 17, 2019	6.62	7.00	6.45	6.68	6.68	38,100
Apr 16, 2019	6.36	6.65	6.18	6.59	6.59	33,300
Apr 15, 2019	6.57	6.70	6.01	6.41	6.41	56,300
Apr 12, 2019	6.97	7.14	6.32	6.55	6.55	107,700
Apr 11, 2019	6.91	7.10	6.77	6.92	6.92	38,400
Apr 10, 2019	6.83	7.01	6.66	6.66	6.66	6,400
Apr 09, 2019	7.09	7.09	6.80	6.80	6.80	3,100
Apr 08, 2019	6.90	7.13	6.90	6.94	6.94	9,900
Apr 05, 2019	6.85	7.20	6.85	6.88	6.88	24,900
Apr 04, 2019	6.89	7.19	6.72	6.92	6.92	14,400
Apr 03, 2019	7.04	7.14	6.68	6.99	6.99	52,900
Apr 02, 2019	7.38	7.38	6.81	7.02	7.02	36,800
Apr 01, 2019	7.21	7.56	7.15	7.26	7.26	45,900
Mar 29, 2019	7.18	7.36	7.16	7.16	7.16	4,700
Mar 28, 2019	7.38	7.49	7.20	7.20	7.20	11,700
Mar 27, 2019	7.40	7.41	7.21	7.41	7.41	14,100
Mar 26, 2019	7.33	7.43	7.11	7.31	7.31	20,300
Mar 25, 2019	7.43	8.00	7.15	7.15	7.15	43,600
Mar 22, 2019	7.23	7.53	7.10	7.33	7.33	22,600
Mar 21, 2019	7.57	7.57	7.19	7.20	7.20	9,600
Mar 20, 2019	7.20	7.49	7.20	7.41	7.41	13,700
Mar 19, 2019	7.50	7.51	7.10	7.11	7.11	31,400
Mar 18, 2019	7.16	7.77	7.16	7.40	7.40	59,800
Mar 15, 2019	7.40	7.40	6.88	7.29	7.29	40,900
Mar 14, 2019	7.02	7.40	6.99	7.39	7.39	11,700
Mar 13, 2019	7.16	7.34	6.80	7.09	7.09	20,800
Mar 12, 2019	6.73	7.55	6.73	6.97	6.97	65,100
Mar 11, 2019	6.88	7.13	6.65	7.07	7.07	22,600
Mar 08, 2019	7.15	7.15	6.63	6.88	6.88	61,000
Mar 07, 2019	7.30	7.37	7.01	7.01	7.01	15,700
Mar 06, 2019	7.43	7.60	7.21	7.25	7.25	28,000
Mar 05, 2019	7.54	7.60	7.25	7.59	7.59	16,900
Mar 04, 2019	7.40	7.77	7.40	7.59	7.59	37,100
Mar 01, 2019	7.28	7.65	7.06	7.22	7.22	25,400
Feb 28, 2019	7.60	7.98	7.04	7.07	7.07	30,900
Feb 27, 2019	7.40	7.75	7.28	7.62	7.62	38,600
Feb 26, 2019	7.75	7.75	6.93	7.50	7.50	66,500
Feb 25, 2019	7.75	8.42	7.50	7.82	7.82	109,700
Feb 22, 2019	7.06	7.10	6.41	7.10	7.10	49,400
Feb 21, 2019	5.87	6.95	5.85	6.95	6.95	38,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...