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

Markets:

Overview

News

Currencies

International

Treasuries

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

0.8698 +0.0598 (+7.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.7900	0.8791	0.7870	0.8698	386,858	+0.06(+7.38%)
Apr 01, 2026	0.8500	0.8582	0.8002	0.8100	473,448	-0.02(-2.88%)
Mar 31, 2026	0.8270	0.8560	0.7477	0.8340	1,431,460	+0.07(+8.62%)
Mar 30, 2026	0.8400	0.8373	0.7368	0.7678	844,121	-0.06(-7.20%)
Mar 27, 2026	0.8400	0.8700	0.8010	0.8274	524,848	-0.04(-4.90%)
Mar 26, 2026	0.8100	0.9203	0.7900	0.8700	689,824	+0.04(+4.53%)
Mar 25, 2026	0.9200	0.9465	0.7487	0.8323	3,411,793	-0.04(-4.44%)
Mar 24, 2026	1.200	1.220	0.7700	0.8710	4,735,831	-0.35(-28.61%)
Mar 23, 2026	1.280	1.280	1.155	1.220	1,438,667	-0.04(-3.17%)
Mar 20, 2026	1.360	1.365	1.060	1.260	2,330,929	-0.13(-9.35%)
Mar 19, 2026	1.400	1.400	1.300	1.390	1,133,792	-0.04(-2.80%)
Mar 18, 2026	1.420	1.500	1.405	1.430	933,583	-0.04(-2.72%)
Mar 17, 2026	1.510	1.550	1.460	1.470	254,647	-0.05(-3.29%)
Mar 16, 2026	1.540	1.595	1.520	1.520	331,763	-0.01(-0.65%)
Mar 13, 2026	1.610	1.656	1.510	1.530	215,323	-0.04(-2.55%)
Mar 12, 2026	1.630	1.650	1.570	1.570	387,974	-0.08(-4.85%)
Mar 11, 2026	1.620	1.705	1.605	1.650	308,878	+0.04(+2.48%)
Mar 10, 2026	1.570	1.691	1.550	1.610	625,060	+0.07(+4.55%)
Mar 09, 2026	1.480	1.550	1.430	1.540	458,185	+0.04(+2.67%)
Mar 06, 2026	1.530	1.580	1.500	1.500	231,096	-0.04(-2.60%)
Mar 05, 2026	1.580	1.620	1.510	1.540	268,175	-0.07(-4.35%)
Mar 04, 2026	1.540	1.640	1.511	1.610	300,816	+0.09(+5.92%)
Mar 03, 2026	1.600	1.620	1.500	1.520	399,820	-0.14(-8.43%)
Mar 02, 2026	1.450	1.690	1.450	1.660	1,209,575	+0.19(+12.93%)
Feb 27, 2026	1.500	1.520	1.450	1.470	393,470	-0.06(-3.92%)
Feb 26, 2026	1.500	1.550	1.480	1.530	377,927	+0.04(+2.68%)
Feb 25, 2026	1.530	1.610	1.490	1.490	391,546	-0.03(-1.97%)
Feb 24, 2026	1.450	1.620	1.450	1.520	599,324	+0.08(+5.56%)
Feb 23, 2026	1.500	1.520	1.405	1.440	932,372	-0.07(-4.64%)
Feb 20, 2026	1.580	1.595	1.480	1.510	547,493	-0.09(-5.63%)
Feb 19, 2026	1.560	1.610	1.500	1.600	465,703	+0.03(+1.91%)
Feb 18, 2026	1.620	1.660	1.535	1.570	388,260	-0.04(-2.48%)
Feb 17, 2026	1.700	1.700	1.580	1.610	615,247	-0.05(-3.01%)
Feb 13, 2026	1.630	1.755	1.610	1.660	460,082	+0.04(+2.47%)
Feb 12, 2026	1.700	1.700	1.570	1.620	346,182	-0.04(-2.41%)
Feb 11, 2026	1.690	1.738	1.630	1.660	357,882	-0.05(-2.92%)
Feb 10, 2026	1.700	1.750	1.685	1.710	309,211	-0.01(-0.58%)
Feb 09, 2026	1.660	1.740	1.600	1.720	445,784	+0.09(+5.52%)
Feb 06, 2026	1.540	1.700	1.520	1.630	811,201	+0.16(+10.88%)
Feb 05, 2026	1.720	1.750	1.470	1.470	1,219,220	-0.30(-16.95%)
Feb 04, 2026	1.930	1.940	1.710	1.770	760,354	-0.13(-6.84%)
Feb 03, 2026	1.930	1.940	1.810	1.900	1,232,306	+0.01(+0.53%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices