OMEX

Odyssey Marine Exploration, Inc. Historical Stock Prices

$0.4405
*  
0.0169
3.69%
Get OMEX Alerts
*Delayed - data as of Jul. 7, 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: 1 Year, From 07-JUL-2014 TO 07-JUL-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  0.465  0.465  0.44  0.4405 100,808
07/07/2015 0.465 0.465 0.44 0.4405 100,808
07/06/2015 0.4498 0.49 0.44 0.4574 254,715
07/02/2015 0.46 0.46 0.44 0.445 110,063
07/01/2015 0.46 0.4899 0.45 0.451 145,305
06/30/2015 0.465 0.48 0.44 0.47 167,006
06/29/2015 0.43 0.4752 0.43 0.4645 328,305
06/26/2015 0.5 0.5166 0.41 0.41 842,867
06/25/2015 0.513 0.53 0.49 0.4924 231,408
06/24/2015 0.523 0.525 0.51 0.52 236,830
06/23/2015 0.538 0.548 0.519 0.53 197,127
06/22/2015 0.59 0.599 0.51 0.54 419,400
06/19/2015 0.539 0.6 0.535 0.59 387,285
06/18/2015 0.53 0.5475 0.5224 0.544 143,477
06/17/2015 0.53 0.538 0.52 0.53 235,085
06/16/2015 0.5208 0.5498 0.5208 0.546 63,733
06/15/2015 0.54 0.57 0.52 0.5213 359,987
06/12/2015 0.57 0.575 0.53 0.5705 167,947
06/11/2015 0.5798 0.6054 0.57 0.576 173,455
06/10/2015 0.5698 0.5883 0.5552 0.57 145,287
06/09/2015 0.623 0.63 0.55 0.551 529,276
06/08/2015 0.61 0.6191 0.591 0.615 339,844
06/05/2015 0.59 0.61 0.55 0.59 127,091
06/04/2015 0.58 0.61 0.5733 0.585 150,380
06/03/2015 0.58 0.614 0.53 0.5725 276,903
06/02/2015 0.5 0.58 0.5 0.5451 603,415
06/01/2015 0.46 0.5 0.4458 0.489 286,863
05/29/2015 0.4335 0.4679 0.4024 0.4423 485,918
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
02/26/2015 0.62 0.75 0.58 0.75 400,106
02/25/2015 0.59 0.624 0.59 0.618 756,388
02/24/2015 0.68 0.69 0.59 0.59 619,663
02/23/2015 0.72 0.768 0.6564 0.67 1,578,355
02/20/2015 0.77 0.79 0.71 0.7494 630,481
02/19/2015 0.76 0.78 0.7446 0.76 177,264
02/18/2015 0.8 0.8 0.736 0.76 247,024
02/17/2015 0.8 0.8344 0.7506 0.7753 390,948
02/13/2015 0.74 0.82 0.73 0.79 209,770
02/12/2015 0.68 0.7579 0.68 0.75 495,109
02/11/2015 0.71 0.72 0.56 0.6801 1,253,567
02/10/2015 0.8 0.82 0.7201 0.7301 732,562
02/09/2015 0.86 0.8669 0.76 0.7901 585,999
02/06/2015 0.88 0.9 0.84 0.8482 350,573
02/05/2015 0.94 0.9401 0.875 0.8821 201,171
02/04/2015 0.92 0.95 0.91 0.927 92,023
02/03/2015 0.9 0.9455 0.89 0.92 88,130
02/02/2015 0.99 0.99 0.8722 0.8921 316,826
01/30/2015 0.92 0.9989 0.9 0.99 340,139
01/29/2015 0.95 0.97 0.92 0.924 396,525
01/28/2015 0.9 0.9571 0.9 0.95 123,787
01/27/2015 0.91 0.96 0.905 0.915 113,189
01/26/2015 0.83 0.9525 0.83 0.9525 209,199
01/23/2015 0.85 0.91 0.83 0.86 232,918
01/22/2015 0.93 0.94 0.83 0.86 535,693
01/21/2015 0.98 0.98 0.92 0.92 138,296
01/20/2015 0.98 0.98 0.9118 0.9468 223,299
01/16/2015 0.94 1 0.94 0.965 189,515
01/15/2015 0.991 1.01 0.93 0.94 173,411
01/14/2015 1.01 1.02 0.98 0.98 106,943
01/13/2015 0.9808 1.02 0.98 1.02 125,633
01/12/2015 1.02 1.04 0.98 0.9999 143,217
01/09/2015 1.04 1.04 1 1.02 111,553
01/08/2015 1.01 1.05 0.9806 1.05 344,703
01/07/2015 0.9899 1.01 0.9715 0.99 164,697
01/06/2015 1.02 1.02 0.9406 0.97 191,175
01/05/2015 1.04 1.07 0.9607 1.01 373,210
01/02/2015 0.95 1.04 0.91 1.04 986,653
12/31/2014 0.92 0.932 0.89 0.93 413,852
12/30/2014 0.87 0.932 0.87 0.91 375,909
12/29/2014 0.94 0.9501 0.86 0.9 506,949
12/26/2014 0.98 1 0.9008 0.925 440,330
12/24/2014 0.96 1 0.96 0.99 95,254
12/23/2014 0.9999 1.01 0.95 0.97 188,924
12/22/2014 1.01 1.04 0.98 0.9999 256,524
12/19/2014 1.02 1.05 1.01 1.01 423,674
12/18/2014 1.05 1.07 1.01 1.03 301,636
12/17/2014 1.05 1.1 1.01 1.02 383,338
12/16/2014 0.97 1.08 0.965 1.06 274,669
12/15/2014 1.02 1.04 0.9736 0.99 189,674
12/12/2014 1.01 1.03 0.9799 1 308,346
12/11/2014 1 1.02 0.96 1.02 222,563
12/10/2014 0.995 1.02 0.95 0.95 377,449
12/09/2014 0.98 1.04 0.92 0.97 409,771
12/08/2014 1.07 1.09 0.96 0.98 578,580
12/05/2014 1.09 1.1096 1.06 1.1 189,687
12/04/2014 1.09 1.12 1.07 1.08 288,989
12/03/2014 1.1 1.11 1.07 1.08 266,230
12/02/2014 1.15 1.15 1.04 1.12 690,026
12/01/2014 1.17 1.17 1.1 1.13 290,765
11/28/2014 1.16 1.2 1.12 1.18 343,915
11/26/2014 1.16 1.19 1.13 1.15 339,565
11/25/2014 1.17 1.2 1.16 1.16 122,102
11/24/2014 1.15 1.22 1.14 1.18 192,949
11/21/2014 1.13 1.229 1.12 1.15 347,180
11/20/2014 1.13 1.17 1.13 1.16 63,901
11/19/2014 1.14 1.19 1.14 1.14 246,122
11/18/2014 1.13 1.19 1.129 1.14 203,847
11/17/2014 1.11 1.19 1.11 1.12 309,824
11/14/2014 1.15 1.16 1.1 1.12 236,578
11/13/2014 1.21 1.36 1.14 1.16 448,672
11/12/2014 1.3 1.31 1.22 1.26 275,235
11/11/2014 1.28 1.39 1.14 1.3 1,075,543
11/10/2014 1.2 1.28 1.2 1.26 605,604
11/07/2014 1.14 1.2 1.14 1.18 258,043
11/06/2014 1.23 1.23 1.13 1.16 380,998
11/05/2014 1.22 1.24 1.18 1.21 330,735
11/04/2014 1.16 1.24 1.16 1.22 307,792
11/03/2014 1.18 1.19 1.09 1.18 286,702
10/31/2014 1.18 1.2 1.13 1.18 180,860
10/30/2014 1.26 1.27 1.13 1.18 514,152
10/29/2014 1.3 1.34 1.25 1.26 351,245
10/28/2014 1.3 1.34 1.22 1.29 848,968
10/27/2014 1.07 1.27 1.07 1.25 1,563,118
10/24/2014 1.1 1.22 1.01 1.05 1,856,468
10/23/2014 0.99 1.02 0.95 0.9505 436,371
10/22/2014 0.99 0.99 0.94 0.98 328,745
10/21/2014 0.92 1.1 0.92 0.98 362,991
10/20/2014 0.93 0.95 0.9101 0.94 84,002
10/17/2014 0.97 0.97 0.89 0.9071 214,993
10/16/2014 0.92 0.98 0.92 0.96 172,031
10/15/2014 0.87 0.95 0.86 0.94 220,674
10/14/2014 0.91 0.949 0.87 0.88 118,505
10/13/2014 0.91 0.94 0.9 0.9199 106,251
10/10/2014 0.87 0.9284 0.85 0.92 433,643
10/09/2014 0.97 0.978 0.871 0.879 510,828
10/08/2014 0.95 0.988 0.94 0.9646 282,856
10/07/2014 0.96 0.97 0.93 0.95 179,867
10/06/2014 0.9989 1 0.9401 0.9631 147,884
10/03/2014 1.01 1.03 0.985 1.01 233,972
10/02/2014 0.91 1.1 0.9 1.01 517,093
10/01/2014 0.9 0.9596 0.88 0.91 371,945
09/30/2014 0.95 0.95 0.88 0.91 267,771
09/29/2014 0.88 0.92 0.87 0.895 356,193
09/26/2014 0.89 0.92 0.86 0.9 263,296
09/25/2014 0.98 0.98 0.88 0.89 343,330
09/24/2014 0.91 0.94 0.89 0.92 275,515
09/23/2014 0.9 0.9346 0.8618 0.9 252,583
09/22/2014 0.94 0.98 0.89 0.9 406,474
09/19/2014 0.88 1.01 0.85 0.92 713,027
09/18/2014 0.86 0.94 0.85 0.8707 623,842
09/17/2014 0.92 0.9951 0.87 0.8701 626,116
09/16/2014 1.09 1.11 0.9 0.9031 1,802,430
09/15/2014 1.12 1.13 1.1 1.11 286,542
09/12/2014 1.13 1.15 1.1 1.11 221,397
09/11/2014 1.1 1.15 1.09 1.13 178,091
09/10/2014 1.12 1.14 1.08 1.13 217,581
09/09/2014 1.17 1.18 1.11 1.11 443,050
09/08/2014 1.11 1.16 1.105 1.13 327,830
09/05/2014 1.16 1.16 1.1 1.13 353,497
09/04/2014 1.17 1.1799 1.15 1.16 210,502
09/03/2014 1.22 1.22 1.15 1.15 310,359
09/02/2014 1.16 1.215 1.15 1.2 626,660
08/29/2014 1.12 1.17 1.12 1.14 263,654
08/28/2014 1.12 1.1438 1.12 1.13 243,059
08/27/2014 1.13 1.16 1.09 1.1525 423,856
08/26/2014 1.12 1.13 1.08 1.13 460,822
08/25/2014 1.15 1.15 1.1 1.12 415,126
08/22/2014 1.15 1.158 1.11 1.14 372,443
08/21/2014 1.18 1.1999 1.14 1.14 571,676
08/20/2014 1.18 1.22 1.16 1.18 406,154
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
*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?