Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Odyssey Marine Expl
(NQ:
OMEX
)
4.100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 15, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 15, 2024
3.880
4.130
3.840
4.100
120,263
+0.23(+5.94%)
Aug 14, 2024
3.740
3.870
3.660
3.870
96,850
+0.09(+2.38%)
Aug 13, 2024
3.650
3.810
3.530
3.780
101,119
+0.20(+5.59%)
Aug 12, 2024
3.710
3.710
3.550
3.580
63,157
-0.07(-1.92%)
Aug 09, 2024
3.430
3.780
3.310
3.650
122,991
+0.40(+12.31%)
Aug 08, 2024
3.700
3.780
3.140
3.250
360,566
-0.47(-12.63%)
Aug 07, 2024
3.760
3.970
3.720
3.720
130,816
-0.09(-2.36%)
Aug 06, 2024
3.910
3.970
3.730
3.810
86,219
-0.10(-2.56%)
Aug 05, 2024
3.890
4.050
3.720
3.910
162,857
-0.04(-1.01%)
Aug 02, 2024
3.980
4.090
3.920
3.950
82,497
-0.03(-0.75%)
Aug 01, 2024
4.030
4.140
3.910
3.980
70,502
-0.03(-0.87%)
Jul 31, 2024
4.050
4.200
3.960
4.015
177,966
-0.08(-1.95%)
Jul 30, 2024
4.350
4.400
3.900
4.095
484,582
-0.27(-6.08%)
Jul 29, 2024
4.460
4.505
4.300
4.360
125,458
-0.13(-2.90%)
Jul 26, 2024
4.490
4.500
4.340
4.490
90,525
+0.04(+0.90%)
Jul 25, 2024
4.670
4.780
4.450
4.450
81,841
-0.22(-4.71%)
Jul 24, 2024
4.750
4.780
4.620
4.670
167,417
-0.14(-2.91%)
Jul 23, 2024
4.940
4.940
4.780
4.810
84,185
-0.12(-2.43%)
Jul 22, 2024
5.010
5.015
4.840
4.930
162,232
-0.12(-2.38%)
Jul 19, 2024
5.060
5.230
4.990
5.050
110,094
-0.05(-0.98%)
Jul 18, 2024
5.460
5.460
5.010
5.100
191,442
-0.26(-4.85%)
Jul 17, 2024
5.000
5.445
4.900
5.360
299,915
+0.32(+6.24%)
Jul 16, 2024
4.840
5.160
4.840
5.045
173,270
+0.25(+5.10%)
Jul 15, 2024
4.770
4.875
4.620
4.800
87,295
+0.08(+1.69%)
Jul 12, 2024
4.650
4.770
4.607
4.720
71,915
+0.11(+2.39%)
Jul 11, 2024
4.490
4.650
4.444
4.610
50,143
+0.15(+3.36%)
Jul 10, 2024
4.560
4.635
4.420
4.460
51,344
-0.09(-1.98%)
Jul 09, 2024
4.520
4.620
4.490
4.550
49,067
+0.01(+0.22%)
Jul 08, 2024
4.490
4.580
4.430
4.540
102,401
+0.08(+1.79%)
Jul 05, 2024
4.410
4.475
4.350
4.460
157,295
+0.05(+1.13%)
Jul 03, 2024
4.560
4.640
4.250
4.410
177,547
-0.16(-3.50%)
Jul 02, 2024
4.660
4.725
4.560
4.570
155,886
-0.14(-2.97%)
Jul 01, 2024
4.850
4.910
4.660
4.710
99,367
-0.17(-3.48%)
Jun 28, 2024
5.030
5.098
4.860
4.880
160,386
-0.13(-2.59%)
Jun 27, 2024
5.020
5.110
4.950
5.010
103,136
-0.07(-1.38%)
Jun 26, 2024
4.910
5.140
4.870
5.080
105,870
+0.18(+3.67%)
Jun 25, 2024
5.000
5.120
4.870
4.900
234,948
-0.10(-2.00%)
Jun 24, 2024
5.020
5.130
4.960
5.000
151,792
-0.05(-0.99%)
Jun 21, 2024
4.900
5.150
4.850
5.050
655,383
+0.10(+2.02%)
Jun 20, 2024
5.100
5.210
4.910
4.950
307,340
-0.20(-3.88%)
Jun 18, 2024
5.320
5.350
5.120
5.150
88,619
-0.13(-2.46%)
Jun 17, 2024
5.190
5.350
5.150
5.280
132,411
-0.02(-0.38%)
Jun 14, 2024
5.540
5.560
5.260
5.300
333,798
-0.20(-3.55%)
Jun 13, 2024
5.500
5.540
5.380
5.495
124,928
+0.04(+0.64%)
Jun 12, 2024
5.190
5.572
5.105
5.460
302,273
+0.32(+6.23%)
Jun 11, 2024
5.030
5.200
4.896
5.140
243,359
+0.02(+0.39%)
Jun 10, 2024
5.110
5.340
5.005
5.120
351,605
+0.06(+1.19%)
Jun 07, 2024
4.980
5.125
4.940
5.060
76,113
+0.08(+1.61%)
Jun 06, 2024
5.010
5.140
4.920
4.980
110,424
-0.02(-0.40%)
Jun 05, 2024
5.140
5.170
4.910
5.000
170,354
-0.14(-2.72%)
Jun 04, 2024
4.890
5.140
4.890
5.140
108,597
+0.17(+3.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.