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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2025 1.570 1.800 1.280 1.510 285,654,368 +0.66(+77.21%)
Apr 24, 2025 0.4188 1.130 0.4155 0.8521 285,355,168 +0.43(+100.07%)
Apr 23, 2025 0.4560 0.4848 0.4118 0.4259 1,928,977 -0.03(-6.70%)
Apr 22, 2025 0.4051 0.4975 0.3900 0.4565 3,311,323 +0.04(+8.69%)
Apr 21, 2025 0.5500 0.6090 0.4004 0.4200 8,167,428 -0.14(-24.68%)
Apr 17, 2025 0.6200 0.6379 0.5326 0.5576 13,744,195 -0.13(-18.86%)
Apr 16, 2025 0.5129 0.7975 0.4772 0.6872 243,930,304 +0.26(+62.69%)
Apr 15, 2025 0.4100 0.4560 0.4100 0.4224 4,098,840 +0.03(+6.51%)
Apr 14, 2025 0.4000 0.4242 0.3700 0.3966 1,127,190 +0.04(+10.17%)
Apr 11, 2025 0.3200 0.3600 0.2800 0.3600 650,429 +0.05(+15.31%)
Apr 10, 2025 0.3300 0.3370 0.3000 0.3122 148,030 -0.02(-4.61%)
Apr 09, 2025 0.2950 0.3282 0.2950 0.3273 267,661 +0.03(+9.10%)
Apr 08, 2025 0.2962 0.4161 0.2903 0.3000 770,795 +0.00(+1.18%)
Apr 07, 2025 0.3200 0.3200 0.2701 0.2965 514,504 -0.03(-10.15%)
Apr 04, 2025 0.3741 0.3995 0.3053 0.3300 950,719 -0.05(-12.30%)
Apr 03, 2025 0.3902 0.3963 0.3660 0.3763 183,200 -0.02(-5.02%)
Apr 02, 2025 0.3900 0.4100 0.3860 0.3962 235,332 +0.01(+1.59%)
Apr 01, 2025 0.4000 0.4400 0.3800 0.3900 480,991 -0.01(-2.65%)
Mar 31, 2025 0.4000 0.5800 0.3707 0.4006 7,864,504 -0.01(-2.48%)
Mar 28, 2025 0.4270 0.4373 0.4105 0.4108 78,477 -0.02(-4.66%)
Mar 27, 2025 0.4160 0.4400 0.4100 0.4309 196,035 +0.00(+0.75%)
Mar 26, 2025 0.4400 0.4507 0.4111 0.4277 57,312 -0.01(-3.19%)
Mar 25, 2025 0.4600 0.4600 0.4278 0.4418 106,204 -0.01(-2.54%)
Mar 24, 2025 0.4800 0.4800 0.4400 0.4533 295,947 -0.01(-1.50%)
Mar 21, 2025 0.4200 0.4790 0.4200 0.4602 350,545 +0.03(+7.00%)
Mar 20, 2025 0.4100 0.4400 0.4100 0.4301 108,181 +0.01(+2.14%)
Mar 19, 2025 0.4200 0.4437 0.3800 0.4211 370,283 -0.01(-2.07%)
Mar 18, 2025 0.4500 0.4480 0.4111 0.4300 37,809 -0.00(-0.02%)
Mar 17, 2025 0.4100 0.4537 0.4148 0.4301 238,929 +0.02(+3.69%)
Mar 14, 2025 0.4000 0.4193 0.3900 0.4148 193,989 +0.03(+7.07%)
Mar 13, 2025 0.3800 0.3998 0.3800 0.3874 98,442 +0.00(+1.04%)
Mar 12, 2025 0.3900 0.3948 0.3800 0.3834 95,031 -0.00(-1.24%)
Mar 11, 2025 0.3900 0.3940 0.3848 0.3882 86,493 -0.01(-2.19%)
Mar 10, 2025 0.4000 0.4100 0.3941 0.3969 130,304 -0.01(-1.78%)
Mar 07, 2025 0.3900 0.4041 0.3868 0.4041 125,752 +0.01(+2.56%)
Mar 06, 2025 0.4000 0.4099 0.3862 0.3940 153,831 -0.00(-0.66%)
Mar 05, 2025 0.3900 0.4099 0.3900 0.3966 50,502 +0.01(+1.67%)
Mar 04, 2025 0.4000 0.4041 0.3825 0.3901 132,214 -0.01(-1.34%)
Mar 03, 2025 0.4380 0.4380 0.3826 0.3954 191,890 -0.02(-5.41%)
Feb 28, 2025 0.4460 0.4470 0.4100 0.4180 361,116 -0.02(-4.48%)
Feb 27, 2025 0.4323 0.4500 0.4301 0.4376 291,105 +0.01(+3.01%)
Feb 26, 2025 0.4350 0.4382 0.4130 0.4248 274,024 -0.01(-2.41%)
Feb 25, 2025 0.4608 0.4608 0.4300 0.4353 223,515 -0.00(-1.11%)
Feb 24, 2025 0.4700 0.4828 0.4310 0.4402 539,670 -0.04(-8.29%)
Feb 21, 2025 0.5000 0.5100 0.4704 0.4800 151,868 -0.01(-1.58%)
Feb 20, 2025 0.5303 0.5433 0.4760 0.4877 356,781 -0.05(-8.50%)
Feb 19, 2025 0.5450 0.5500 0.5235 0.5330 229,141 -0.00(-0.19%)
Feb 18, 2025 0.4800 0.5612 0.4800 0.5340 476,818 +0.05(+11.13%)
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%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.