Mail

OMEX - Odyssey Marine Exploration, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 16, 2019	4.3500	4.4800	4.2200	4.3400	4.3400	28,500
Sep 13, 2019	4.3620	4.3700	4.2000	4.2000	4.2000	20,200
Sep 12, 2019	4.5500	4.6230	4.2800	4.2800	4.2800	21,400
Sep 11, 2019	4.6700	4.6700	4.3700	4.4400	4.4400	18,000
Sep 10, 2019	4.3900	4.4500	4.3100	4.4500	4.4500	7,200
Sep 09, 2019	4.5400	4.5400	4.3220	4.4000	4.4000	7,100
Sep 06, 2019	4.4300	4.5000	4.3000	4.3000	4.3000	8,400
Sep 05, 2019	4.3000	4.5100	4.3000	4.4400	4.4400	7,300
Sep 04, 2019	4.4300	4.5700	4.2700	4.3300	4.3300	16,700
Sep 03, 2019	4.5500	4.6000	4.1720	4.5700	4.5700	4,500
Aug 30, 2019	4.3500	4.6400	4.1700	4.6000	4.6000	13,200
Aug 29, 2019	4.4500	4.5400	4.3000	4.4900	4.4900	13,500
Aug 28, 2019	4.7200	4.7200	4.4100	4.5800	4.5800	15,100
Aug 27, 2019	4.4100	4.6800	4.0000	4.4600	4.4600	52,300
Aug 26, 2019	4.5200	4.6400	4.4100	4.5000	4.5000	13,600
Aug 23, 2019	4.6400	4.7300	4.3000	4.4400	4.4400	23,500
Aug 22, 2019	4.6700	4.9490	4.5800	4.5900	4.5900	17,800
Aug 21, 2019	4.6200	4.7100	4.5200	4.6400	4.6400	8,500
Aug 20, 2019	4.2200	4.6400	4.2200	4.6400	4.6400	14,000
Aug 19, 2019	4.2000	4.5500	4.1800	4.1800	4.1800	19,800
Aug 16, 2019	4.2600	4.2600	4.0790	4.2200	4.2200	13,600
Aug 15, 2019	4.0000	4.3270	4.0000	4.3000	4.3000	19,400
Aug 14, 2019	4.1700	4.5100	3.8800	3.8800	3.8800	28,900
Aug 13, 2019	4.6000	4.6900	4.1570	4.1600	4.1600	29,900
Aug 12, 2019	4.8000	4.8000	4.2000	4.2000	4.2000	13,800
Aug 09, 2019	4.9500	4.9700	4.7000	4.9500	4.9500	8,500
Aug 08, 2019	4.8500	4.9700	4.8000	4.9400	4.9400	10,100
Aug 07, 2019	4.9900	4.9900	4.8160	4.9200	4.9200	7,900
Aug 06, 2019	4.9800	5.0000	4.7700	4.9100	4.9100	19,900
Aug 05, 2019	4.9600	5.0000	4.6100	4.7500	4.7500	6,800
Aug 02, 2019	5.0680	5.1370	4.8700	4.9500	4.9500	8,300
Aug 01, 2019	5.1100	5.1600	4.8500	4.9000	4.9000	12,100
Jul 31, 2019	5.3200	5.3200	4.9700	5.0200	5.0200	14,800
Jul 30, 2019	4.9500	5.2600	4.9500	5.0200	5.0200	7,300
Jul 29, 2019	4.9300	5.1600	4.8900	4.9600	4.9600	15,500
Jul 26, 2019	4.9700	5.4500	4.8000	4.9100	4.9100	28,500
Jul 25, 2019	4.9400	5.1990	4.8700	4.9200	4.9200	5,100
Jul 24, 2019	5.3100	5.3250	4.8300	4.8300	4.8300	5,400
Jul 23, 2019	5.1500	5.2400	4.8600	5.0500	5.0500	20,000
Jul 22, 2019	5.4500	5.4500	5.0500	5.2500	5.2500	27,300
Jul 19, 2019	5.5300	5.5900	5.3600	5.4000	5.4000	2,500
Jul 18, 2019	5.6200	5.8800	5.3500	5.5000	5.5000	9,100
Jul 17, 2019	5.6900	5.7750	5.5000	5.6000	5.6000	9,800
Jul 16, 2019	5.5700	5.7620	5.4500	5.6080	5.6080	10,300
Jul 15, 2019	5.6500	5.7050	5.3970	5.4900	5.4900	9,300
Jul 12, 2019	5.6000	5.8600	5.6000	5.6100	5.6100	5,100
Jul 11, 2019	5.5300	5.8700	5.5300	5.5500	5.5500	4,500
Jul 10, 2019	5.6400	5.9500	5.2100	5.5800	5.5800	8,400
Jul 09, 2019	5.8500	5.8500	5.6400	5.6400	5.6400	11,800
Jul 08, 2019	5.6500	6.2000	5.6500	5.9800	5.9800	10,000
Jul 05, 2019	5.7400	5.7500	5.5500	5.7500	5.7500	5,300
Jul 03, 2019	5.6400	5.7320	5.6000	5.7200	5.7200	4,400
Jul 02, 2019	5.7900	5.9110	5.7300	5.7800	5.7800	8,900
Jul 01, 2019	5.9000	5.9300	5.6600	5.7300	5.7300	8,800
Jun 28, 2019	5.8200	5.8300	5.3500	5.8000	5.8000	12,900
Jun 27, 2019	6.0700	6.3300	5.6300	5.8200	5.8200	20,700
Jun 26, 2019	5.4600	6.0000	5.3640	5.8500	5.8500	35,100
Jun 25, 2019	4.7700	5.3500	4.7700	5.3400	5.3400	52,200
Jun 24, 2019	5.0200	5.1370	4.6500	4.6700	4.6700	40,300
Jun 21, 2019	4.6900	4.8800	4.5400	4.8800	4.8800	9,900
Jun 20, 2019	4.6830	4.6830	4.5400	4.6800	4.6800	7,500
Jun 19, 2019	4.5900	4.6900	4.5000	4.6500	4.6500	3,500
Jun 18, 2019	4.6000	4.8400	4.5500	4.7500	4.7500	19,100
Jun 17, 2019	4.4500	4.5900	4.3100	4.5300	4.5300	12,800
Jun 14, 2019	4.2000	4.4800	4.1400	4.4800	4.4800	9,200
Jun 13, 2019	4.2000	4.4400	4.1900	4.2200	4.2200	21,400
Jun 12, 2019	3.9100	4.2000	3.8800	4.1960	4.1960	21,700
Jun 11, 2019	3.9200	3.9900	3.8100	3.9000	3.9000	16,900
Jun 10, 2019	4.0500	4.0500	3.8310	3.8600	3.8600	14,600
Jun 07, 2019	3.7500	3.9500	3.7000	3.9400	3.9400	12,100
Jun 06, 2019	3.9000	3.9310	3.6300	3.7900	3.7900	15,800
Jun 05, 2019	4.1300	4.1300	3.6780	3.8700	3.8700	50,800
Jun 04, 2019	4.1100	4.2310	4.0500	4.0500	4.0500	6,500
Jun 03, 2019	4.1600	4.2270	4.0200	4.1000	4.1000	7,200
May 31, 2019	4.2600	4.3400	3.9900	4.2400	4.2400	28,900
May 30, 2019	4.3600	4.4100	4.2300	4.3000	4.3000	8,600
May 29, 2019	4.6300	4.6460	4.2100	4.3000	4.3000	27,500
May 28, 2019	4.5000	4.7100	4.4800	4.7100	4.7100	31,700
May 24, 2019	4.4500	4.4800	4.4000	4.4800	4.4800	3,700
May 23, 2019	4.2700	4.5120	4.2500	4.3700	4.3700	29,400
May 22, 2019	4.3200	4.5500	4.2700	4.2900	4.2900	6,400
May 21, 2019	4.5900	4.7450	4.2900	4.4300	4.4300	13,800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...