OMEX - Odyssey Marine Exploration, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 24, 20196.10006.33005.25205.60005.6000122,400
Apr 23, 20196.17006.38106.03006.24006.240019,700
Apr 22, 20196.37006.55006.09006.11006.110036,200
Apr 18, 20196.56006.98006.36006.41006.410040,000
Apr 17, 20196.62007.00006.45206.68006.680038,100
Apr 16, 20196.36006.65006.18006.59506.595033,300
Apr 15, 20196.57006.70306.01006.41006.410056,300
Apr 12, 20196.97007.14006.32206.55006.5500107,700
Apr 11, 20196.91007.10006.77006.92006.920038,400
Apr 10, 20196.83007.00606.66006.66006.66006,400
Apr 09, 20197.09007.09006.80006.80006.80003,100
Apr 08, 20196.90007.12606.90006.94006.94009,900
Apr 05, 20196.85007.19506.85006.88006.880024,900
Apr 04, 20196.89007.19006.72006.92006.920014,400
Apr 03, 20197.04007.14006.68006.99006.990052,900
Apr 02, 20197.38007.38006.81207.02007.020036,800
Apr 01, 20197.21007.56007.15007.26007.260045,900
Mar 29, 20197.18007.36407.16007.16007.16004,700
Mar 28, 20197.37707.49507.20007.20007.200011,700
Mar 27, 20197.40007.41007.21007.41007.410014,100
Mar 26, 20197.33007.42707.11007.31007.310020,300
Mar 25, 20197.43008.00007.15007.15007.150043,600
Mar 22, 20197.23007.53007.10007.33007.330022,600
Mar 21, 20197.57007.57007.19007.20007.20009,600
Mar 20, 20197.20007.49007.20007.41007.410013,700
Mar 19, 20197.50007.51007.10007.11007.110031,400
Mar 18, 20197.16007.77007.16007.40007.400059,800
Mar 15, 20197.40007.40006.88007.29007.290040,900
Mar 14, 20197.02007.40006.99007.39007.390011,700
Mar 13, 20197.16007.34506.80007.09007.090020,800
Mar 12, 20196.73007.55506.73006.97006.970065,100
Mar 11, 20196.88007.13006.65007.07007.070022,600
Mar 08, 20197.15007.15006.63006.88006.880061,000
Mar 07, 20197.30007.37307.01007.01007.010015,700
Mar 06, 20197.43207.60007.21007.25007.250028,000
Mar 05, 20197.54407.60007.25007.58507.585016,900
Mar 04, 20197.40007.77007.40007.59007.590037,100
Mar 01, 20197.28007.65007.06007.22007.220025,400
Feb 28, 20197.60007.98007.04007.06507.065030,900
Feb 27, 20197.40007.75007.28007.62007.620038,600
Feb 26, 20197.75007.75006.93507.50007.500066,500
Feb 25, 20197.75008.42007.50007.82007.8200109,700
Feb 22, 20197.06007.10006.40507.10007.100049,400
Feb 21, 20195.87006.95005.85006.95006.950038,400
Feb 20, 20195.51006.25005.40005.98005.9800110,400
Feb 19, 20195.55005.55005.11005.35005.350038,400
Feb 15, 20195.56405.57005.47005.51005.510012,900
Feb 14, 20195.41005.52505.35005.51005.510014,800
Feb 13, 20195.45005.79005.29005.45005.450018,200
Feb 12, 20195.38005.95005.38005.39005.390047,800
Feb 11, 20195.53605.69005.36505.47005.470018,700
Feb 08, 20195.33005.50505.32005.40005.40005,600
Feb 07, 20195.57005.59105.30005.30005.300021,400
Feb 06, 20195.51505.73005.51505.59005.590013,500
Feb 05, 20195.45005.96005.36005.75005.75005,700
Feb 04, 20195.71005.71005.30005.52005.520023,000
Feb 01, 20195.35005.72805.04005.65005.650027,400
Jan 31, 20195.14006.10004.79005.14005.140050,800
Jan 30, 20194.72405.09004.72005.05005.050064,400
Jan 29, 20195.37005.37004.76004.88004.8800121,900
Jan 28, 20195.63005.65005.37005.40005.400019,200
Jan 25, 20195.57005.76005.45005.67005.670011,800
Jan 24, 20195.60005.79005.35005.60005.600025,400
Jan 23, 20195.97006.00005.25005.65005.650057,800
Jan 22, 20196.10006.10005.43005.80005.800067,300
Jan 18, 20196.25006.25005.65005.65005.650034,500
Jan 17, 20195.69006.19005.69006.19006.190035,700
Jan 16, 20196.53006.58105.64005.92005.920079,700
Jan 15, 20196.39006.39005.50006.29006.2900245,900
Jan 14, 20195.33006.47005.33005.85005.850087,400
Jan 11, 20194.82005.31004.30005.31005.310039,000
Jan 10, 20194.28004.96004.25004.40004.400048,700
Jan 09, 20194.11004.50003.84004.48004.480020,600
Jan 08, 20194.10004.25003.94003.98003.980043,100
Jan 07, 20193.90004.23003.84004.10004.100044,100
Jan 04, 20193.85004.35003.72003.75003.750053,400
Jan 03, 20193.60003.95003.42003.69003.690058,400
Jan 02, 20193.30003.66203.30003.63003.630051,200
Dec 31, 20183.52003.63003.16003.33003.3300100,100
Dec 28, 20183.74503.95003.42003.53003.530048,500
Dec 27, 20183.75003.96003.57003.60003.600041,600
Dec 26, 20183.78004.12903.63003.75003.750075,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...