OMEX

Odyssey Marine Exploration, Inc. Historical Stock Prices

$0.42
*  
0.0262
5.87%
Get OMEX Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading OMEX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    OMEX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.44  0.48  0.40  0.42 815,940
05/28/2015 0.44 0.48 0.4 0.42 815,940
05/27/2015 0.48 0.511 0.4462 0.4462 397,642
05/26/2015 0.5 0.5298 0.4706 0.48 501,189
05/22/2015 0.515 0.55 0.489 0.49 651,745
05/21/2015 0.53 0.55 0.51 0.5103 217,789
05/20/2015 0.53 0.5632 0.51 0.5366 193,291
05/19/2015 0.54 0.5748 0.52 0.5265 209,706
05/18/2015 0.58 0.59 0.56 0.57 190,954
05/15/2015 0.56 0.5931 0.5497 0.575 217,629
05/14/2015 0.591 0.5949 0.523 0.5601 672,245
05/13/2015 0.62 0.625 0.59 0.6 244,835
05/12/2015 0.62 0.63 0.56 0.62 281,767
05/11/2015 0.6203 0.6399 0.5504 0.62 429,974
05/08/2015 0.61 0.645 0.6001 0.63 139,052
05/07/2015 0.66 0.66 0.6 0.63 218,578
05/06/2015 0.624 0.668 0.621 0.647 79,853
05/05/2015 0.64 0.661 0.62 0.62 506,153
05/04/2015 0.6698 0.6799 0.65 0.66 157,428
05/01/2015 0.6897 0.6897 0.65 0.6501 155,220
04/30/2015 0.66 0.683 0.65 0.65 103,972
04/29/2015 0.6406 0.6999 0.64 0.65 45,003
04/28/2015 0.65 0.68 0.64 0.65 181,093
04/27/2015 0.6701 0.6999 0.65 0.65 180,399
04/24/2015 0.6999 0.7 0.6725 0.6839 138,450
04/23/2015 0.67 0.7002 0.66 0.68 84,143
04/22/2015 0.6515 0.7 0.6515 0.6971 347,146
04/21/2015 0.7 0.71 0.65 0.651 131,844
04/20/2015 0.71 0.711 0.6805 0.695 115,152
04/17/2015 0.71 0.7199 0.675 0.688 116,709
04/16/2015 0.7301 0.7301 0.69 0.6995 76,618
04/15/2015 0.7299 0.7439 0.6731 0.72 58,490
04/14/2015 0.69 0.7402 0.6855 0.7295 91,596
04/13/2015 0.73 0.73 0.6602 0.685 128,081
04/10/2015 0.7501 0.7599 0.69 0.7193 305,675
04/09/2015 0.76 0.76 0.72 0.75 242,230
04/08/2015 0.76 0.77 0.7476 0.75 316,173
04/07/2015 0.72 0.77 0.72 0.7596 354,096
04/06/2015 0.72 0.7395 0.7002 0.7339 149,210
04/02/2015 0.68 0.716 0.68 0.7001 159,374
04/01/2015 0.68 0.7005 0.671 0.6912 195,510
03/31/2015 0.7 0.7 0.68 0.7 172,438
03/30/2015 0.69 0.749 0.68 0.68 169,058
03/27/2015 0.7 0.73 0.6803 0.7 176,292
03/26/2015 0.72 0.7499 0.68 0.72 275,976
03/25/2015 0.71 0.7499 0.65 0.68 213,920
03/24/2015 0.7611 0.77 0.6803 0.7003 242,853
03/23/2015 0.742 0.77 0.72 0.76 445,645
03/20/2015 0.65 0.75 0.62 0.7453 1,327,367
03/19/2015 0.58 0.65 0.58 0.65 356,707
03/18/2015 0.58 0.62 0.51 0.6 2,015,841
03/17/2015 0.6 0.6 0.5108 0.5477 825,036
03/16/2015 0.652 0.78 0.5536 0.5601 3,552,950
03/13/2015 0.62 0.64 0.5606 0.6115 325,104
03/12/2015 0.65 0.65 0.594 0.62 294,303
03/11/2015 0.5612 0.629 0.5612 0.6285 248,740
03/10/2015 0.61 0.64 0.57 0.59 170,517
03/09/2015 0.57 0.6 0.56 0.6 253,304
03/06/2015 0.59 0.5985 0.55 0.552 303,626
03/05/2015 0.61 0.648 0.57 0.59 289,903
03/04/2015 0.65 0.65 0.6 0.6015 165,175
03/03/2015 0.63 0.6666 0.6178 0.6402 272,925
03/02/2015 0.72 0.7398 0.68 0.68 105,261
02/27/2015 0.71 0.72 0.665 0.6981 279,855
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?