Quantcast
OMEX

Odyssey Marine Exploration, Inc. Common Stock Historical Stock Prices

$5.52
*  
0.16
2.82%
Get OMEX Alerts
*Delayed - data as of Nov. 20, 2018 11:03 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-2018

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.
11:03 5.75 5.75 5.52 5.52 4,141
11/19/2018 5.93 6 5.59 5.68 37,079
11/16/2018 5.89 5.95 5.79 5.93 12,482
11/15/2018 6 6.09 5.6893 5.91 53,418
11/14/2018 6 6.15 6 6.0499 29,224
11/13/2018 6.01 6.15 6.01 6.13 35,381
11/12/2018 6.15 6.24 6.1 6.1 44,639
11/09/2018 6.02 6.24 6.02 6.23 12,672
11/08/2018 6.332 6.36 6 6.15 16,503
11/07/2018 6.4 6.4 6.37 6.39 22,364
11/06/2018 6.21 6.4 6.18 6.4 23,023
11/05/2018 6.36 6.4125 6.05 6.18 45,203
11/02/2018 6.43 6.7 6.38 6.38 71,401
11/01/2018 6.83 6.83 6.1999 6.42 135,533
10/31/2018 6.81 7.47 6.81 7.09 19,413
10/30/2018 6.94 7.2159 6.8101 6.82 12,724
10/29/2018 7.12 7.12 6.873 7 16,096
10/26/2018 7.17 7.17 6.8401 7.1 25,957
10/25/2018 6.85 7.14 6.5876 7.14 27,269
10/24/2018 6.81 7.12 6.7101 6.74 30,917
10/23/2018 6.4 7.129 6.37 6.87 44,196
10/22/2018 6.78 6.78 6.425 6.435 115,799
10/19/2018 8 8 6.6101 6.8548 254,036
10/18/2018 8.19 8.2269 8 8.19 14,532
10/17/2018 8.43 8.45 8.11 8.11 8,413
10/16/2018 8.05 8.65 8 8.35 12,347
10/15/2018 8.05 8.12 7.8501 8.05 11,696
10/12/2018 8.14 8.14 7.83 8.05 6,559
10/11/2018 8.05 8.1277 7.88 8.11 28,513
10/10/2018 7.917 8.14 7.8 8 9,005
10/09/2018 8.42 8.441 7.81 8.1 18,712
10/08/2018 8.29 8.45 8.06 8.3142 24,012
10/05/2018 8.15 8.34 8 8.33 17,277
10/04/2018 8.14 8.32 8.05 8.18 15,166
10/03/2018 8.1 8.2795 8.03 8.23 6,087
10/02/2018 8.02 8.3272 8.02 8.12 5,748
10/01/2018 8.21 8.35 8 8.08 13,237
09/28/2018 8.03 8.4393 8.03 8.1 8,981
09/27/2018 7.99 8.26 7.99 8.11 5,427
09/26/2018 8.25 8.3 7.99 8.03 9,924
09/25/2018 8.57 8.8802 7.94 8.0901 21,377
09/24/2018 9 9.38 7.8928 8.5 42,240
09/21/2018 7.75 8.53 7.75 8.18 119,866
09/20/2018 7.56 7.97 7.46 7.68 21,145
09/19/2018 7.85 7.8799 7.51 7.62 15,637
09/18/2018 7.3 7.9099 7.3 7.87 22,035
09/17/2018 7.24 7.625 7.1498 7.3 26,605
09/14/2018 7.75 7.75 7.35 7.37 43,256
09/13/2018 7.92 8 7.55 7.87 56,045
09/12/2018 8.32 8.32 7.835 8.12 66,513
09/11/2018 8.58 8.8 8.35 8.35 11,956
09/10/2018 8.556 9.055 8.41 8.44 29,138
09/07/2018 8.8 8.8 8.5 8.63 19,156
09/06/2018 9 9.1 8.51 8.72 21,109
09/05/2018 9.25 9.329 8.95 8.99 22,614
09/04/2018 9.26 9.39 8.9 9.27 18,980
08/31/2018 9.44 9.65 9.22 9.32 39,692
08/30/2018 8.946 9.45 8.85 9.4 23,978
08/29/2018 8.81 9.8657 8.81 8.92 18,219
08/28/2018 8.96 9.25 8.72 8.75 74,244
08/27/2018 8.75 9 8.6705 8.9 16,154
08/24/2018 8.92 8.94 8.68 8.68 12,553
08/23/2018 8.61 8.97 8.56 8.65 10,112
08/22/2018 9.15 9.2 8.55 8.55 35,747
08/21/2018 8.7 9.71 8.6919 8.92 120,156
08/20/2018 8.43 8.84 8.25 8.7 94,722
*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?

Smart Portfolio