Odyssey Marine Exploration Historical Data - OMEX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Odyssey Marine Exploration Inc OMEX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.18 -4.29% 4.02 4.4218 4.02 4.20 4.20 20:00:00
more quote information »

OMEX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.354.924.024.2232,133-0.33-7.59%
1 Month3.244.94543.123.7946,4920.7824.07%
3 Months3.844.94543.103.7227,4760.184.69%
6 Months5.075.453.103.9021,516-1.05-20.71%
1 Year5.598.41973.105.0225,976-1.57-28.09%
3 Years4.9713.752.986.1237,915-0.95-19.11%
5 Years0.8713.750.152.36100,5833.15362.07%

OMEX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 4.02 -0.18 -4.29% 4.20 4.4218 4.02 21,561
Jan 23 2020 4.20 -0.08 -1.87% 4.25 4.68 4.1306 19,937
Jan 22 2020 4.28 0.09 2.15% 4.15 4.4243 4.15 18,726
Jan 21 2020 4.19 -0.12 -2.87% 4.31 4.92 4.15 58,986
Jan 17 2020 4.3137 -0.01 -0.15% 4.35 4.4149 4.30 30,883
Jan 16 2020 4.32 -0.16 -3.57% 4.50 4.60 4.32 9,740
Jan 15 2020 4.48 0.09 2.05% 4.30 4.93 4.30 49,122
Jan 14 2020 4.39 -0.01 -0.23% 4.50 4.545 4.2328 17,361
Jan 13 2020 4.40 -0.04 -0.9% 4.30 4.50 4.30 23,485
Jan 10 2020 4.44 0.12 2.78% 4.45 4.50 4.285 24,096
Jan 09 2020 4.32 0.12 2.86% 4.35 4.9454 4.1252 61,085
Jan 08 2020 4.20 0.34 8.81% 3.91 4.22 3.86 32,726
Jan 07 2020 3.86 0.42 12.09% 3.49 4.15 3.49 96,620
Jan 06 2020 3.4437 0.14 4.35% 3.25 3.50 3.25 25,438
Jan 03 2020 3.30 0.00 0.0% 3.32 3.6457 3.24 76,942
Jan 02 2020 3.30 0.11 3.45% 3.20 3.40 3.20 34,101
Dec 31 2019 3.19 -0.01 -0.31% 3.25 3.3271 3.19 66,802
Dec 30 2019 3.20 -0.04 -1.29% 3.34 3.34 3.12 90,844
Dec 27 2019 3.2418 0.01 0.37% 3.24 3.3499 3.15 49,826
Dec 26 2019 3.23 0.03 0.94% 3.2243 3.36 3.22 14,464
See More Historical Prices »


Your Recent History
NASDAQ
OMEX
Odyssey Ma..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.