Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Odyssey Marine Exploration, Inc. - Common Stock (NQ: OMEX )

0.4805 +0.0005 (+0.10%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	0.4703	0.4900	0.4670	0.4805	162,136	+0.00(+0.10%)
Feb 13, 2025	0.4500	0.4800	0.4500	0.4800	193,347	+0.03(+6.64%)
Feb 12, 2025	0.4800	0.4900	0.4427	0.4501	241,958	-0.02(-4.23%)
Feb 11, 2025	0.4800	0.4991	0.4659	0.4700	131,697	-0.00(-0.95%)
Feb 10, 2025	0.4423	0.4879	0.4423	0.4745	236,890	+0.03(+7.47%)
Feb 07, 2025	0.4800	0.4993	0.4407	0.4415	284,118	-0.04(-8.02%)
Feb 06, 2025	0.5000	0.5200	0.4662	0.4800	259,045	-0.03(-5.86%)
Feb 05, 2025	0.5200	0.5398	0.5000	0.5099	148,860	-0.01(-1.56%)
Feb 04, 2025	0.5041	0.5479	0.4870	0.5180	264,151	+0.01(+1.31%)
Feb 03, 2025	0.4851	0.5299	0.4800	0.5113	262,310	+0.02(+4.99%)
Jan 31, 2025	0.4700	0.5200	0.4700	0.4870	217,805	+0.00(+0.47%)
Jan 30, 2025	0.5100	0.5200	0.4435	0.4847	652,825	-0.05(-9.45%)
Jan 29, 2025	0.5750	0.5800	0.5135	0.5353	733,836	-0.07(-11.88%)
Jan 28, 2025	0.6010	0.6187	0.5830	0.6075	189,483	+0.01(+0.91%)
Jan 27, 2025	0.6310	0.6530	0.6011	0.6020	393,598	-0.05(-7.81%)
Jan 24, 2025	0.6360	0.6800	0.6200	0.6530	207,435	+0.01(+2.05%)
Jan 23, 2025	0.6400	0.6550	0.6202	0.6399	162,494	-0.00(-0.02%)
Jan 22, 2025	0.6700	0.6800	0.6372	0.6400	530,554	-0.04(-6.16%)
Jan 21, 2025	0.7100	0.7128	0.6620	0.6820	358,620	-0.02(-2.97%)
Jan 17, 2025	0.6578	0.7350	0.6520	0.7029	608,602	+0.04(+6.69%)
Jan 16, 2025	0.6520	0.6700	0.6243	0.6588	309,522	+0.02(+2.73%)
Jan 15, 2025	0.6700	0.6894	0.6300	0.6413	439,639	-0.05(-6.98%)
Jan 14, 2025	0.6749	0.7099	0.6218	0.6894	775,196	+0.02(+2.88%)
Jan 13, 2025	0.6800	0.6800	0.6505	0.6701	406,453	-0.00(-0.21%)
Jan 10, 2025	0.6690	0.7200	0.6280	0.6715	759,877	+0.00(+0.37%)
Jan 08, 2025	0.6800	0.7194	0.5500	0.6690	1,253,630	-0.02(-2.83%)
Jan 07, 2025	0.7658	0.7896	0.6800	0.6885	761,317	-0.07(-8.78%)
Jan 06, 2025	0.7400	0.8400	0.7390	0.7548	2,791,950	+0.02(+2.14%)
Jan 03, 2025	0.7000	0.8000	0.6720	0.7390	2,557,386	+0.05(+7.23%)
Jan 02, 2025	0.7300	0.7300	0.6510	0.6892	2,559,059	-0.03(-4.28%)
Dec 31, 2024				0.7200	0	+0.07(+10.79%)
Dec 30, 2024	0.6300	0.6593	0.5500	0.6499	3,205,296	+0.02(+3.55%)
Dec 27, 2024	0.6208	0.6900	0.5611	0.6276	7,161,261	+0.15(+30.61%)
Dec 26, 2024	0.4100	0.5799	0.4100	0.4805	16,319,709	+0.08(+18.73%)
Dec 24, 2024	0.3740	0.4400	0.3728	0.4047	1,470,088	+0.06(+16.16%)
Dec 23, 2024	0.3400	0.3700	0.3411	0.3484	592,226	-0.01(-2.46%)
Dec 20, 2024	0.3500	0.3572	0.3351	0.3572	336,524	-0.00(-0.36%)
Dec 19, 2024	0.3630	0.3752	0.3505	0.3585	289,535	-0.01(-3.00%)
Dec 18, 2024	0.3502	0.3962	0.3401	0.3696	1,803,545	+0.03(+9.19%)
Dec 17, 2024	0.3222	0.3398	0.3202	0.3385	469,912	+0.01(+1.90%)
Dec 16, 2024	0.3588	0.3673	0.3100	0.3322	1,229,811	-0.02(-5.11%)
Dec 13, 2024	0.3610	0.3799	0.3238	0.3501	1,005,809	-0.02(-5.38%)
Dec 12, 2024	0.3800	0.4630	0.3700	0.3700	996,173	-0.01(-2.35%)
Dec 11, 2024	0.3790	0.3990	0.3268	0.3789	1,444,444	-0.01(-1.58%)
Dec 10, 2024	0.4183	0.4359	0.3800	0.3850	951,353	-0.03(-8.33%)
Dec 09, 2024	0.4900	0.4933	0.3614	0.4200	1,674,377	-0.07(-14.27%)
Dec 06, 2024	0.4558	0.4979	0.4500	0.4899	987,917	+0.03(+6.48%)
Dec 05, 2024	0.4750	0.4860	0.4420	0.4601	1,308,389	-0.03(-6.77%)
Dec 04, 2024	0.4366	0.5402	0.4366	0.4935	12,575,945	+0.07(+17.47%)
Dec 03, 2024	0.5640	0.5800	0.4110	0.4201	4,826,750	-0.33(-43.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Odyssey Marine Exploration, Inc. - Common Stock (NQ: OMEX )

Historical Prices