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)

1.720 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	1.960	2.010	1.890	1.890	710,617	+0.00(+0.00%)
Jan 30, 2026	2.050	2.070	1.885	1.890	1,373,090	-0.21(-9.79%)
Jan 29, 2026	2.250	2.250	2.000	2.095	1,703,750	-0.18(-8.11%)
Jan 28, 2026	2.380	2.380	2.230	2.280	1,177,593	-0.06(-2.56%)
Jan 27, 2026	2.180	2.350	2.115	2.340	1,248,277	+0.15(+6.85%)
Jan 26, 2026	2.380	2.470	2.135	2.190	1,358,450	-0.14(-6.01%)
Jan 23, 2026	2.510	2.590	2.290	2.330	2,756,552	-0.07(-2.92%)
Jan 22, 2026	2.190	2.670	2.180	2.400	4,056,246	+0.28(+13.21%)
Jan 21, 2026	2.130	2.280	1.985	2.120	2,110,043	+0.00(+0.00%)
Jan 20, 2026	2.080	2.210	2.050	2.120	462,467	+0.00(+0.00%)
Jan 16, 2026	2.130	2.200	2.115	2.120	840,769	+0.01(+0.47%)
Jan 15, 2026	2.200	2.220	2.105	2.110	547,794	-0.09(-4.09%)
Jan 14, 2026	2.120	2.210	2.050	2.200	629,839	+0.08(+3.77%)
Jan 13, 2026	2.160	2.190	2.075	2.120	328,734	-0.03(-1.40%)
Jan 12, 2026	2.210	2.249	2.065	2.150	1,079,480	-0.06(-2.71%)
Jan 09, 2026	2.300	2.380	2.185	2.210	595,663	-0.09(-3.91%)
Jan 08, 2026	2.230	2.405	2.210	2.300	1,186,701	+0.06(+2.68%)
Jan 07, 2026	2.250	2.290	2.180	2.240	480,228	-0.02(-0.88%)
Jan 06, 2026	2.220	2.300	2.165	2.260	749,641	+0.07(+3.20%)
Jan 05, 2026	2.200	2.280	2.160	2.190	559,619	+0.01(+0.46%)
Jan 02, 2026	1.980	2.210	1.980	2.180	960,394	+0.22(+11.22%)
Dec 31, 2025	2.000	2.030	1.935	1.960	692,642	-0.04(-2.00%)
Dec 30, 2025	2.060	2.110	1.960	2.000	488,721	-0.06(-2.91%)
Dec 29, 2025	2.100	2.190	2.030	2.060	722,547	-0.07(-3.29%)
Dec 26, 2025	2.260	2.285	2.100	2.130	652,935	-0.12(-5.33%)
Dec 24, 2025	2.220	2.260	2.190	2.250	306,430	+0.04(+1.81%)
Dec 23, 2025	2.250	2.360	2.170	2.210	1,097,319	-0.05(-2.21%)
Dec 22, 2025	2.220	2.340	2.195	2.260	769,514	+0.09(+4.15%)
Dec 19, 2025	2.110	2.205	2.050	2.170	1,465,018	+0.09(+4.33%)
Dec 18, 2025	2.160	2.240	2.080	2.080	474,650	-0.04(-1.89%)
Dec 17, 2025	2.310	2.370	2.095	2.120	1,158,025	-0.21(-9.01%)
Dec 16, 2025	2.190	2.390	2.155	2.330	1,080,332	+0.16(+7.37%)
Dec 15, 2025	2.370	2.500	2.165	2.170	1,572,551	-0.18(-7.66%)
Dec 12, 2025	2.330	2.360	2.225	2.350	804,178	+0.03(+1.29%)
Dec 11, 2025	2.190	2.340	2.080	2.320	815,417	+0.13(+5.94%)
Dec 10, 2025	2.220	2.220	2.110	2.190	604,431	-0.03(-1.35%)
Dec 09, 2025	2.060	2.225	2.025	2.220	716,189	+0.18(+8.82%)
Dec 08, 2025	2.100	2.135	2.010	2.040	814,196	-0.04(-1.92%)
Dec 05, 2025	2.120	2.130	2.035	2.080	621,861	-0.05(-2.35%)
Dec 04, 2025	2.090	2.150	2.060	2.130	658,062	+0.04(+1.91%)
Dec 03, 2025	2.010	2.120	1.950	2.090	528,538	+0.07(+3.47%)
Dec 02, 2025	1.910	2.100	1.900	2.020	1,020,881	+0.12(+6.32%)

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