Odyssey Marine Exploration Inc (OMEX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 7.52688172043 | 4.65 | 5.46 | 4.607 | 164751 | 5.11816343 | CS |
| 4 | 0.1 | 2.04081632653 | 4.9 | 5.46 | 4.25 | 162107 | 4.90202261 | CS |
| 12 | 1.36 | 37.3626373626 | 3.64 | 5.5724 | 3.49 | 130799 | 4.83321052 | CS |
| 26 | 0.36 | 7.75862068966 | 4.64 | 5.5724 | 3.46 | 98090 | 4.59818509 | CS |
| 52 | 1.44 | 40.4494382022 | 3.56 | 5.5724 | 2.85 | 95506 | 4.2504387 | CS |
| 156 | -0.74 | -12.8919860627 | 5.74 | 7.94 | 2.2899 | 59568 | 4.10770558 | CS |
| 260 | -0.53 | -9.58408679928 | 5.53 | 8.69 | 2.1 | 48293 | 4.57183462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 5.1 | -0.26 | -4.85 | 5.46 | 5.46 | 5.01 | 191442 |
| 1721255700 | 5.36 | 0.32 | 6.24 | 5 | 5.4449 | 4.96 | 299388 |
| 1721169300 | 5.045 | 0.25 | 5.10 | 4.83 | 5.16 | 4.83 | 173270 |
| 1721082900 | 4.8 | 0.08 | 1.69 | 4.7699999 | 4.875 | 4.62 | 87295 |
| 1720823700 | 4.72 | 0.11 | 2.39 | 4.65 | 4.7699999 | 4.607 | 71835 |
| 1720737300 | 4.61 | 0.15 | 3.36 | 4.49 | 4.65 | 4.4442 | 50142 |
| 1720650900 | 4.46 | -0.09 | -1.98 | 4.5599999 | 4.635 | 4.42 | 51344 |
| 1720564500 | 4.55 | 0.01 | 0.22 | 4.5199999 | 4.62 | 4.49 | 49067 |
| 1720478100 | 4.54 | 0.08 | 1.79 | 4.49 | 4.58 | 4.43 | 102400 |
| 1720218900 | 4.46 | 0.05 | 1.13 | 4.41 | 4.475 | 4.35 | 157295 |
| 1720040640 | 4.41 | -0.16 | -3.50 | 4.5599999 | 4.64 | 4.25 | 177547 |
| 1719959700 | 4.57 | -0.14 | -2.97 | 4.66 | 4.725 | 4.5599999 | 155886 |
| 1719873300 | 4.71 | -0.17 | -3.48 | 4.85 | 4.91 | 4.66 | 99366 |
| 1719614100 | 4.88 | -0.13 | -2.59 | 5.03 | 5.098 | 4.86 | 160374 |
| 1719527700 | 5.01 | -0.07 | -1.38 | 5.0199999 | 5.11 | 4.9499 | 103136 |
| 1719441300 | 5.08 | 0.18 | 3.67 | 4.91 | 5.14 | 4.87 | 105870 |
| 1719354900 | 4.9 | -0.1 | -2.00 | 5 | 5.12 | 4.87 | 234938 |
| 1719268500 | 5 | -0.05 | -0.99 | 5.0199999 | 5.13 | 4.96 | 151792 |
| 1719009300 | 5.05 | 0.1 | 2.02 | 4.9 | 5.15 | 4.85 | 655383 |
| 1718922900 | 4.95 | -0.2 | -3.88 | 5.1 | 5.21 | 4.91 | 307340 |
| 1718750100 | 5.15 | -0.13 | -2.46 | 5.26 | 5.35 | 5.12 | 88619 |
| 1718663700 | 5.28 | -0.02 | -0.38 | 5.19 | 5.35 | 5.15 | 132411 |
| 1718404500 | 5.3 | -0.2 | -3.55 | 5.54 | 5.5599999 | 5.26 | 333797 |
| 1718318100 | 5.495 | 0.04 | 0.64 | 5.5 | 5.54 | 5.38 | 124878 |
| 1718231700 | 5.46 | 0.32 | 6.23 | 5.2093999 | 5.5724 | 5.105 | 302141 |
| 1718145300 | 5.14 | 0.02 | 0.39 | 5.09 | 5.2 | 4.8959 | 240939 |
| 1718058900 | 5.12 | 0.06 | 1.19 | 5.11 | 5.34 | 5.005 | 351586 |
| 1717799700 | 5.0599999 | 0.08 | 1.61 | 4.98 | 5.125 | 4.94 | 76055 |
| 1717713300 | 4.98 | -0.02 | -0.40 | 5.01 | 5.14 | 4.92 | 110424 |
| 1717626900 | 5 | -0.14 | -2.72 | 5.14 | 5.17 | 4.91 | 170354 |
| 1717540500 | 5.14 | 0.17 | 3.42 | 4.95 | 5.14 | 4.89 | 108597 |
| 1717454100 | 4.97 | 0.02 | 0.40 | 4.94 | 5.1899 | 4.84 | 258397 |
| 1717194900 | 4.95 | 0.24 | 5.10 | 4.79 | 5 | 4.73 | 121363 |
| 1717108500 | 4.71 | 0.04 | 0.86 | 4.73 | 4.85 | 4.62 | 112160 |
| 1717022100 | 4.67 | 0 | 0.00 | 4.7 | 4.74 | 4.5599999 | 94619 |
| 1716935700 | 4.67 | 0.63 | 15.59 | 3.99 | 4.94 | 3.99 | 387066 |
| 1716590100 | 4.04 | 0.11 | 2.67 | 3.97 | 4.09 | 3.85 | 37923 |
| 1716503700 | 3.935 | -0.08 | -1.87 | 4.03 | 4.0475 | 3.91 | 20402 |
| 1716417300 | 4.01 | 0.06 | 1.52 | 3.95 | 4.04 | 3.9499 | 27536 |
| 1716330900 | 3.95 | -0.03 | -0.75 | 3.99 | 4.0217 | 3.94 | 15794 |
| 1716244500 | 3.98 | -0.04 | -1.00 | 4 | 4.075 | 3.92 | 39443 |
| 1715985300 | 4.0199999 | 0.07 | 1.77 | 3.98 | 4.0887 | 3.98 | 24076 |
| 1715898900 | 3.95 | 0.16 | 4.22 | 3.8 | 3.98 | 3.75 | 61020 |
| 1715812500 | 3.79 | -0.46 | -10.82 | 4.22 | 4.25 | 3.77 | 127714 |
| 1715726100 | 4.25 | -0.05 | -1.16 | 4.19 | 4.34 | 4.13 | 109791 |
| 1715639700 | 4.3 | 0.21 | 5.13 | 4.15 | 4.3 | 4.0599999 | 60931 |
| 1715380500 | 4.09 | 0.11 | 2.76 | 3.98 | 4.25 | 3.9 | 130479 |
| 1715294100 | 3.98 | -0.02 | -0.50 | 4 | 4.03 | 3.88 | 34881 |
| 1715207700 | 4 | 0.11 | 2.83 | 3.89 | 4.075 | 3.89 | 67168 |
| 1715121300 | 3.89 | 0.02 | 0.52 | 3.87 | 4.14 | 3.85 | 65885 |
| 1715034900 | 3.87 | 0.22 | 6.03 | 3.86 | 3.99 | 3.795 | 51733 |
| 1714775700 | 3.65 | 0.13 | 3.69 | 3.55 | 3.67 | 3.52 | 50277 |
| 1714689300 | 3.52 | -0.11 | -3.03 | 3.62 | 3.63 | 3.52 | 40072 |
| 1714602900 | 3.63 | -0.04 | -1.09 | 3.65 | 3.71 | 3.62 | 25332 |
| 1714516500 | 3.67 | 0.15 | 4.26 | 3.53 | 3.67 | 3.52 | 33982 |
| 1714430100 | 3.52 | -0.01 | -0.28 | 3.57 | 3.6455 | 3.49 | 12715 |
| 1714170900 | 3.53 | -0.11 | -3.02 | 3.64 | 3.725 | 3.515 | 48677 |
| 1714084500 | 3.64 | 0.06 | 1.68 | 3.59 | 3.6625 | 3.46 | 49093 |
| 1713998100 | 3.58 | -0.05 | -1.38 | 3.64 | 3.67 | 3.52 | 49488 |
| 1713911700 | 3.63 | -0.24 | -6.20 | 3.88 | 3.9 | 3.56 | 138681 |
| 1713825300 | 3.87 | -0.15 | -3.73 | 4 | 4.05 | 3.815 | 49215 |
| 1713566100 | 4.0199999 | 0.09 | 2.29 | 3.92 | 4.0599999 | 3.8301 | 81422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
