Quantcast
OMEX

Odyssey Marine Exploration, Inc. Common Stock Historical Stock Prices

$7.55
*  
0.22
3%
Get OMEX Alerts
*Delayed - data as of Aug. 14, 2018  -  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 14-MAY-2018 TO 14-AUG-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.
16:00 7.25 7.80 7.24 7.55 24,922
08/14/2018 7.25 7.8 7.24 7.55 24,922
08/13/2018 7.11 7.4899 6.815 7.33 32,100
08/10/2018 7.44 7.47 7.121 7.3647 19,794
08/09/2018 6.441 7.48 6.441 7.28 51,556
08/08/2018 6.57 6.57 6.45 6.56 16,995
08/07/2018 6.49 6.9822 6.49 6.68 13,604
08/06/2018 6.89 6.985 6.51 6.51 15,372
08/03/2018 7.22 7.3798 6.96 6.96 8,186
08/02/2018 7.36 7.4627 6.84 7.19 40,127
08/01/2018 7 7.295 6.89 7.295 16,081
07/31/2018 6.93 7.15 6.6301 6.96 31,748
07/30/2018 7.23 7.3329 6.86 7.08 27,248
07/27/2018 7.38 7.4324 7.11 7.31 11,977
07/26/2018 7.22 7.48 7.22 7.48 10,945
07/25/2018 7.38 7.4 7.13 7.4 12,713
07/24/2018 7.57 7.57 7.14 7.32 30,484
07/23/2018 7.5 7.5347 7.311 7.5 10,620
07/20/2018 7.51 7.6 7.38 7.5 13,030
07/19/2018 7.824 8.09 7.62 7.64 20,116
07/18/2018 7.94 7.952 7.6 7.9 15,858
07/17/2018 7.88 7.935 7.5112 7.89 17,006
07/16/2018 7.54 7.98 7.4 7.98 14,975
07/13/2018 7.67 7.67 7.4 7.51 12,149
07/12/2018 7.65 7.7 7.3 7.56 7,704
07/11/2018 7.41 7.65 7.4 7.64 9,481
07/10/2018 7.8899 7.8899 7.32 7.41 9,719
07/09/2018 7.53 7.88 7.53 7.74 11,549
07/06/2018 7.52 7.76 7.5 7.55 34,452
07/05/2018 8 8.02 7.5 7.65 61,296
07/03/2018 8.04 8.089 7.95 8 15,881
07/02/2018 8.29 8.29 8.05 8.09 11,713
06/29/2018 8.24 8.4 7.98 8.29 10,009
06/28/2018 8.31 8.36 7.98 8.36 13,552
06/27/2018 8.38 8.4168 8.0319 8.38 28,565
06/26/2018 8.41 8.48 8.26 8.44 3,605
06/25/2018 8.7 8.75 8.35 8.45 25,534
06/22/2018 8.94 9.05 8.41 8.68 54,913
06/21/2018 8.93 9.2361 8.7546 8.95 75,079
06/20/2018 8.94 9.03 8.84 8.94 19,116
06/19/2018 8.81 9.129 8.65 8.98 35,387
06/18/2018 8.98 9.189 8.8401 8.96 69,136
06/15/2018 8.95 8.98 8.75 8.96 31,626
06/14/2018 8.94 9 8.8 8.94 40,450
06/13/2018 8.7773 9.12 8.7773 8.99 15,461
06/12/2018 9.05 9.23 8.99 9 14,728
06/11/2018 9.1282 9.2216 8.85 9 42,057
06/08/2018 8.65 9.16 8.65 9.06 26,856
06/07/2018 9.17 9.48 8.57 8.57 58,333
06/06/2018 9.35 9.4899 9.0228 9.15 12,205
06/05/2018 8.8713 9.5 8.8713 9.28 41,793
06/04/2018 9.09 9.09 8.56 8.83 35,805
06/01/2018 9.02 9.135 8.87 8.98 37,887
05/31/2018 9.1 9.26 8.9015 9.08 32,551
05/30/2018 9.12 9.596 9 9.01 61,693
05/29/2018 8.95 9.615 8.8569 9.16 89,035
05/25/2018 8.66 8.99 8.365 8.91 48,954
05/24/2018 8.23 8.79 7.9614 8.7258 27,612
05/23/2018 8.48 8.54 7.7445 8.22 27,273
05/22/2018 8.44 9.85 8.33 8.47 103,785
05/21/2018 7.8 8.638 7.8 8.5 74,327
05/18/2018 7.64 7.99 7.46 7.84 14,945
05/17/2018 7.81 7.86 7.57 7.7 7,288
05/16/2018 7.31 7.87 7.1101 7.7 32,341
05/15/2018 7.01 7.48 6.99 7.31 21,612
05/14/2018 7 7.079 6.8112 6.95 21,920
*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