Odyssey Marine Exploration (OMEX)

3.22 -0.10  -3.01%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Odyssey Marine Exploration Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 3.29 3.297 3.10 3.22 684061
May 29, 2012 3.33 3.39 3.21 3.32 676915
May 25, 2012 3.20 3.35 3.08 3.33 1079883
May 24, 2012 2.86 3.24 2.86 3.19 1304377
May 23, 2012 2.65 2.97 2.62 2.83 530753
May 22, 2012 2.70 2.80 2.66 2.68 393098
May 21, 2012 2.63 2.72 2.60 2.70 349644
May 18, 2012 2.71 2.75 2.59 2.63 545270
May 17, 2012 2.74 2.78 2.66 2.72 452838
May 16, 2012 2.79 2.97 2.70 2.76 377027
May 15, 2012 2.79 2.87 2.785 2.79 299417
May 14, 2012 2.92 2.92 2.79 2.80 403911
May 11, 2012 2.82 2.96 2.81 2.94 501989
May 10, 2012 2.73 2.87 2.73 2.83 534576
May 9, 2012 2.70 2.72 2.62 2.70 502776
May 8, 2012 2.73 2.76 2.65 2.73 417370
May 7, 2012 2.76 2.88 2.73 2.74 411972
May 4, 2012 2.84 2.89 2.71 2.75 606666
May 3, 2012 2.84 2.892 2.81 2.84 318180
May 2, 2012 2.92 3.01 2.80 2.84 532599
May 1, 2012 3.04 3.09 2.92 2.93 430171
April 30, 2012 3.05 3.10 3.03 3.04 394926
April 27, 2012 3.04 3.119 3.01 3.04 389763
April 26, 2012 3.04 3.07 3.01 3.02 300451
April 25, 2012 3.00 3.10 2.92 3.05 463389
April 24, 2012 2.91 2.98 2.87 2.96 317602
April 23, 2012 2.81 2.97 2.81 2.91 491690
April 20, 2012 2.93 2.930 2.84 2.85 236657
April 19, 2012 2.90 3.021 2.83 2.86 330025
April 18, 2012 2.92 2.93 2.82 2.87 275930
April 17, 2012 2.91 3.00 2.91 2.94 295451
April 16, 2012 2.94 2.97 2.84 2.88 274424
April 13, 2012 2.90 2.95 2.82 2.93 380312
April 12, 2012 2.77 2.98 2.71 2.93 514118
April 11, 2012 2.84 2.89 2.71 2.73 756329
April 10, 2012 2.93 3.01 2.79 2.80 680832
April 9, 2012 3.02 3.04 2.91 2.91 563234
April 5, 2012 2.97 3.09 2.97 3.08 234427
April 4, 2012 3.08 3.090 2.95 3.01 672902
April 3, 2012 3.28 3.28 3.10 3.10 448546
April 2, 2012 3.09 3.29 3.09 3.279 600201
March 30, 2012 3.15 3.15 3.10 3.11 354931
March 29, 2012 3.10 3.15 3.04 3.12 372348
March 28, 2012 3.12 3.15 3.07 3.11 275057
March 27, 2012 3.13 3.16 3.09 3.11 265583
March 26, 2012 3.11 3.17 3.10 3.13 369707
March 23, 2012 3.06 3.11 3.03 3.09 227946
March 22, 2012 3.10 3.12 3.01 3.05 318893
March 21, 2012 3.11 3.17 3.06 3.12 315117
March 20, 2012 3.20 3.242 3.09 3.11 348617
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

OMEX News

$OMEX Back in 3.21 1000 shares long
about 5 days ago by Njerko
Today’s Watchlist for SHORT Stocks: $CIGX; $VRNG; $P; $BPZ; $OMEX
about 6 days ago by RalfKaiser
See my latest post on $OMEX at seeking alpha,
about 7 days ago by LightseedVC
$OMEX 200 Day SMA Cross - Price crossed below 200 day SMA (2.8365). Confirmed by volume.
about 7 days ago by TradeIdeasQuant
$OMEX 200 Day SMA Cross - Price crossed above 200 day SMA (2.8365). Confirmed by volume.
about 7 days ago by TradeIdeasQuant
$OMEX 200 Day SMA Cross - Price crossed above 200 day SMA (2.8362). Confirmed by volume.
about 15 days ago by TradeIdeasQuant
$OMEX ur gonna regret not buying here! Omex entering a new era of profitability-this is a gold mine (pun intended) $SPY $QQQ $SPX $AAPL
about 24 days ago by Ipickwinners
$OMEX very rare opportunity here. Could easily double in the coming months. Bot 10000 shares
about 24 days ago by Ipickwinners
$OMEX http://stks.co/3gT2
about 26 days ago by hbcm
RT @hbcm $OMEX 7.6 million ounces of silver found on one ship wreck. they will see ~$150 mill of it. current mkt cap $211 mill $SPY
about 26 days ago by hbcm
$OMEX 7.6 million ounces of silver found on one ship wreck. they will see ~$150 mill of it. current mkt cap $211 mill
about 27 days ago by hbcm
$OMEX Silver has been located on the ship wrecks
about 27 days ago by waynelane
$OMEX 200 Day SMA Cross - Price crossed below 200 day SMA (2.846). Confirmed by volume.
about 27 days ago by TradeIdeasQuant
$OMEX 200 Day SMA Cross - Price crossed above 200 day SMA (2.846). Confirmed by volume.
about 27 days ago by TradeIdeasQuant
$OMEX filed latest Quarterly Report http://stks.co/3feN
about 27 days ago by MarketBrief
$OMEX filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3evE
about 27 days ago by MarketBrief
$OMEX - Conference Call at 10:30 Eastern Silver is being uploaded from sea floor - Stock to go... BOOM #BTTUB
about 48 days ago by waynelane
$OMEX filed latest Annual Report http://stks.co/2pbH
about 78 days ago by MarketBrief
$OMEX nice 10K!! #BTTUB
about 79 days ago by waynelane
$OMEX filed latest Annual Report http://stks.co/2nhi
about 79 days ago by MarketBrief
$OMEX Looks like it is about to run again.... all aboard
about 83 days ago by buytherumor
$OMEX http://stks.co/2ioL OMEX is one to watch this spring.
about 84 days ago by greatstockpix
Holding $OMEX - RSN: Pos news when silver pulled up will cause 2 point jump overnight.
about 85 days ago by waynelane
$OMEX - sorry, here is the link for my $OMEX swing rationale: http://stks.co/2gBR
about 86 days ago by greatstockpix
$OMEX - my reasons for $OMEX swing idea -
about 86 days ago by greatstockpix

Recent Quotes

Symbol Price Chg Chg % Market Cap
OMEX 3.22 -0.10 -3.01% 242.82M
OMER 10.00 +0.01 +0.10% 224.08M
OME 6.55 -0.06 -0.91% 129.49M
OMCL 13.28 -0.28 -2.06% 454.12M
NWY 3.53 -0.01 -0.28% 219.23M
NWSA 19.40 -0.29 -1.47% 32.99B
NWS 19.59 -0.31 -1.56% 50.16B
NWPX 21.00 -0.90 -4.11% 204.76M
NWN 45.93 -0.45 -0.97% 1.243B
NWLI 126.82 -2.23 -1.73% 468.45M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close