ODYSSEY MARINE EXPLORATION Historical Stock Price

Below is the stock price history for Odyssey Marine Exploration OMEX. Data is recorded each day for the historical open, high, low, close and volume. The Odyssey Marine Exploration stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Odyssey Marine Exploration Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 4.11 4.11 4.11 4.11 600
2017-12-12 4.00 4.11 4.00 4.11 380
2017-12-11 4.09 4.09 4.03 4.03 502
2017-12-07 3.99 4.04 3.84 3.84 1,608
2017-12-06 3.93 3.95 3.93 3.95 350
2017-12-05 3.66 3.81 3.66 3.81 237
2017-12-04 3.87 3.87 3.87 3.87 206
2017-12-01 3.83 3.83 3.83 3.83 200
2017-11-30 3.86 3.86 3.86 3.86 31
2017-11-29 3.99 3.99 3.92 3.92 116
2017-11-27 3.89 3.89 3.89 3.89 3,004
2017-11-22 3.97 3.98 3.97 3.97 775
2017-11-21 3.96 4.06 3.96 3.98 840
2017-11-20 3.94 3.94 3.94 3.94 200
2017-11-17 3.87 3.87 3.82 3.82 206
2017-11-16 3.94 3.94 3.75 3.90 2,525
2017-11-15 3.81 3.90 3.81 3.86 204
2017-11-13 3.92 3.92 3.92 3.92 41
2017-11-09 3.41 3.41 3.40 3.40 1,600
2017-11-08 3.36 3.45 3.36 3.41 4,696
2017-11-06 3.81 3.82 3.81 3.82 315
2017-11-03 4.08 4.08 3.94 3.94 417
2017-11-02 3.84 3.90 3.80 3.90 1,694
2017-10-31 3.78 3.89 3.78 3.85 339
2017-10-30 3.77 3.80 3.77 3.80 200
2017-10-27 3.90 3.90 3.80 3.90 2,221
2017-10-26 3.96 3.96 3.96 3.96 100
2017-10-25 4.12 4.12 3.88 3.93 715
2017-10-24 4.05 4.05 4.05 4.05 21
2017-10-19 3.80 4.02 3.80 4.02 1,733

» More Odyssey Marine Exploration Stock Price History

To see other companies like Odyssey Marine Exploration (OMEX), view our stock market today for news, and other data.