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
Markets:
Overview
News
Currencies
International
Treasuries

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

1.190 -0.030 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 9, 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 (%)
Jul 09, 2025 1.220 1.260 1.180 1.190 584,016 -0.03(-2.46%)
Jul 08, 2025 1.240 1.240 1.150 1.220 992,722 -0.02(-1.61%)
Jul 07, 2025 1.210 1.300 1.160 1.240 1,402,490 +0.04(+3.33%)
Jul 03, 2025 1.200 1.250 1.190 1.200 940,678 +0.01(+0.84%)
Jul 02, 2025 1.120 1.209 1.110 1.190 928,543 +0.08(+7.21%)
Jul 01, 2025 1.200 1.200 1.080 1.110 1,224,610 -0.07(-5.93%)
Jun 30, 2025 1.120 1.200 1.120 1.180 827,203 +0.06(+5.36%)
Jun 27, 2025 1.290 1.290 1.080 1.120 2,841,951 -0.18(-13.85%)
Jun 26, 2025 1.390 1.400 1.280 1.300 2,087,659 -0.05(-3.70%)
Jun 25, 2025 1.280 1.430 1.270 1.350 3,257,189 +0.10(+8.00%)
Jun 24, 2025 1.250 1.260 1.190 1.250 1,490,413 +0.01(+0.81%)
Jun 23, 2025 1.250 1.340 1.200 1.240 2,472,365 +0.02(+1.64%)
Jun 20, 2025 1.480 1.519 1.200 1.220 4,654,487 -0.12(-8.96%)
Jun 18, 2025 1.260 1.520 1.210 1.340 7,733,923 +0.14(+11.67%)
Jun 17, 2025 1.200 1.290 1.130 1.200 2,340,172 +0.01(+0.84%)
Jun 16, 2025 1.140 1.210 1.090 1.190 2,042,200 +0.07(+6.73%)
Jun 13, 2025 1.200 1.235 1.110 1.115 1,718,972 -0.12(-10.08%)
Jun 12, 2025 1.050 1.350 1.010 1.240 5,362,459 +0.17(+15.89%)
Jun 11, 2025 1.100 1.120 1.041 1.070 1,627,062 +0.04(+3.88%)
Jun 10, 2025 1.120 1.170 1.020 1.030 1,908,851 -0.05(-4.63%)
Jun 09, 2025 0.9400 1.130 0.9110 1.080 3,088,326 +0.17(+18.55%)
Jun 06, 2025 0.9400 0.9600 0.8533 0.9110 1,487,547 -0.03(-3.45%)
Jun 05, 2025 0.8802 1.020 0.8450 0.9436 4,046,450 +0.07(+7.77%)
Jun 04, 2025 0.7885 0.9097 0.7800 0.8756 2,895,131 +0.10(+12.41%)
Jun 03, 2025 0.7500 0.7836 0.7200 0.7789 989,174 +0.01(+1.71%)
Jun 02, 2025 0.7802 0.7994 0.7501 0.7658 670,574 -0.02(-2.03%)
May 30, 2025 0.8150 0.8241 0.7500 0.7817 1,011,386 -0.06(-6.66%)
May 29, 2025 0.8000 0.8389 0.8000 0.8375 567,053 +0.03(+3.50%)
May 28, 2025 0.8800 0.9000 0.7800 0.8092 1,178,796 -0.06(-6.99%)
May 27, 2025 0.8530 0.8900 0.8331 0.8700 1,446,376 -0.02(-2.70%)
May 23, 2025 0.9388 0.9399 0.8721 0.8941 1,228,850 -0.04(-4.37%)
May 22, 2025 0.9588 0.9900 0.9194 0.9350 959,299 -0.04(-4.49%)
May 21, 2025 1.010 1.080 0.9501 0.9790 1,255,409 -0.04(-4.02%)
May 20, 2025 1.010 1.060 0.9800 1.020 936,408 -0.02(-1.92%)
May 19, 2025 0.9000 1.100 0.9000 1.040 2,677,082 +0.08(+8.76%)
May 16, 2025 0.9400 1.040 0.9300 0.9562 1,362,374 +0.02(+1.78%)
May 15, 2025 0.8900 0.9705 0.8810 0.9395 1,104,537 +0.01(+0.85%)
May 14, 2025 0.9600 0.9900 0.8800 0.9316 1,883,692 -0.03(-2.97%)
May 13, 2025 1.100 1.110 0.9438 0.9601 3,420,713 -0.15(-13.50%)
May 12, 2025 1.210 1.210 1.070 1.110 2,732,245 -0.08(-6.72%)
May 09, 2025 1.240 1.270 1.160 1.190 1,997,385 -0.03(-2.46%)
May 08, 2025 1.160 1.230 1.100 1.220 2,697,575 +0.11(+9.91%)
May 07, 2025 1.130 1.170 1.070 1.110 2,076,859 -0.03(-2.63%)
May 06, 2025 1.170 1.280 1.130 1.140 3,397,630 -0.09(-7.32%)
May 05, 2025 1.090 1.310 1.085 1.230 8,699,193 +0.14(+12.84%)
May 02, 2025 1.200 1.230 1.060 1.090 7,743,322 -0.20(-15.50%)
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.