OMEX

Odyssey Marine Exploration, Inc. Historical Stock Prices

$1.18
*  
unch
unch
Get OMEX Alerts
*Delayed - data as of Aug. 20, 2014 15:12 ET  -  Find a broker to begin trading OMEX now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    OMEX Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
15:12  1.18  1.22  1.16  1.18 319,227
08/19/2014 1.17 1.21 1.15 1.18 338,401
08/18/2014 1.23 1.25 1.15 1.17 578,274
08/15/2014 1.26 1.3 1.19 1.21 427,101
08/14/2014 1.25 1.273 1.22 1.24 307,102
08/13/2014 1.27 1.3 1.245 1.27 356,009
08/12/2014 1.25 1.4 1.24 1.28 1,253,992
08/11/2014 1.17 1.23 1.15 1.15 523,352
08/08/2014 1.08 1.16 1.08 1.14 326,226
08/07/2014 1.14 1.15 1.075 1.09 400,327
08/06/2014 1.07 1.15 1.05 1.13 693,049
08/05/2014 1.15 1.1787 1.06 1.07 686,530
08/04/2014 1.2 1.22 1.12 1.15 605,758
08/01/2014 1.2 1.2301 1.15 1.18 397,001
07/31/2014 1.23 1.23 1.16 1.21 713,198
07/30/2014 1.3 1.34 1.21 1.24 616,209
07/29/2014 1.22 1.3 1.22 1.27 352,801
07/28/2014 1.28 1.3 1.2 1.23 982,983
07/25/2014 1.27 1.33 1.2601 1.3 307,359
07/24/2014 1.32 1.34 1.24 1.28 855,684
07/23/2014 1.43 1.4387 1.33 1.33 511,806
07/22/2014 1.44 1.45 1.4 1.41 294,598
07/21/2014 1.44 1.48 1.39 1.42 522,617
07/18/2014 1.48 1.5899 1.435 1.46 1,184,093
07/17/2014 1.48 1.51 1.37 1.39 829,285
07/16/2014 1.52 1.55 1.47 1.48 604,504
07/15/2014 1.58 1.64 1.52 1.52 586,005
07/14/2014 1.55 1.6 1.52 1.58 506,828
07/11/2014 1.54 1.56 1.4701 1.55 774,460
07/10/2014 1.56 1.58 1.41 1.54 1,717,115
07/09/2014 1.6 1.6 1.57 1.585 474,135
07/08/2014 1.68 1.68 1.56 1.61 698,366
07/07/2014 1.74 1.85 1.61 1.68 1,128,831
07/03/2014 1.7 1.74 1.7 1.72 244,647
07/02/2014 1.68 1.77 1.66 1.7 1,277,924
07/01/2014 1.68 1.74 1.64 1.65 720,495
06/30/2014 1.6 1.77 1.57 1.68 1,379,786
06/27/2014 1.5 1.6 1.49 1.6 9,798,973
06/26/2014 1.52 1.55 1.5 1.52 437,480
06/25/2014 1.51 1.56 1.5 1.53 401,609
06/24/2014 1.6 1.65 1.52 1.53 605,423
06/23/2014 1.63 1.76 1.6 1.6 776,983
06/20/2014 1.67 1.67 1.6 1.63 723,821
06/19/2014 1.6 1.66 1.58 1.64 616,756
06/18/2014 1.52 1.69 1.52 1.6 1,024,990
06/17/2014 1.5 1.52 1.48 1.52 371,939
06/16/2014 1.52 1.54 1.47 1.51 500,279
06/13/2014 1.47 1.54 1.45 1.51 344,685
06/12/2014 1.49 1.5 1.44 1.46 502,223
06/11/2014 1.5 1.54 1.48 1.48 513,592
06/10/2014 1.52 1.54 1.5 1.51 334,997
06/09/2014 1.48 1.54 1.47 1.52 716,422
06/06/2014 1.5 1.63 1.43 1.47 1,148,051
06/05/2014 1.5 1.51 1.4 1.44 1,231,129
06/04/2014 1.23 1.57 1.18 1.51 2,566,434
06/03/2014 1.3 1.39 1.25 1.26 847,434
06/02/2014 1.39 1.39 1.28 1.31 784,744
05/30/2014 1.37 1.4 1.355 1.38 850,912
05/29/2014 1.41 1.43 1.35 1.37 959,199
05/28/2014 1.53 1.53 1.37 1.4 1,063,069
05/27/2014 1.5 1.53 1.48 1.51 430,879
05/23/2014 1.47 1.49 1.44 1.48 482,996
05/22/2014 1.52 1.52 1.45 1.46 591,208
05/21/2014 1.53 1.53 1.43 1.5 1,022,316
05/20/2014 1.6 1.61 1.47 1.54 1,107,998
05/19/2014 1.65 1.67 1.49 1.59 1,745,286
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?