Odyssey Marine Exploration, Inc. (OMEX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:30AM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 3.5500 | 3.5923 | 3.5200 | 3.5923 | 3.5923 | 5,316 |
| 29 abr 2024 | 3.5700 | 3.6460 | 3.4900 | 3.5200 | 3.5200 | 12,700 |
| 26 abr 2024 | 3.6300 | 3.7250 | 3.5150 | 3.5300 | 3.5300 | 48,700 |
| 25 abr 2024 | 3.5400 | 3.6630 | 3.4600 | 3.6400 | 3.6400 | 58,000 |
| 24 abr 2024 | 3.6400 | 3.6700 | 3.5200 | 3.5800 | 3.5800 | 49,500 |
| 23 abr 2024 | 3.8800 | 3.9000 | 3.5600 | 3.6300 | 3.6300 | 138,700 |
| 22 abr 2024 | 4.0000 | 4.0500 | 3.8150 | 3.8700 | 3.8700 | 49,200 |
| 19 abr 2024 | 3.8800 | 4.0600 | 3.8300 | 4.0200 | 4.0200 | 81,400 |
| 18 abr 2024 | 3.7900 | 3.9500 | 3.6400 | 3.9300 | 3.9300 | 37,900 |
| 17 abr 2024 | 3.7500 | 3.9000 | 3.6100 | 3.7400 | 3.7400 | 55,700 |
| 16 abr 2024 | 3.7300 | 3.8100 | 3.6900 | 3.7500 | 3.7500 | 49,200 |
| 15 abr 2024 | 3.7900 | 3.9200 | 3.7400 | 3.7900 | 3.7900 | 38,900 |
| 12 abr 2024 | 3.7200 | 3.8500 | 3.6600 | 3.8500 | 3.8500 | 44,900 |
| 11 abr 2024 | 3.8300 | 3.8450 | 3.7300 | 3.7800 | 3.7800 | 31,700 |
| 10 abr 2024 | 3.9250 | 3.9400 | 3.7350 | 3.7700 | 3.7700 | 67,900 |
| 09 abr 2024 | 3.9300 | 4.0200 | 3.9000 | 3.9400 | 3.9400 | 12,500 |
| 08 abr 2024 | 3.8900 | 4.0400 | 3.8900 | 4.0100 | 4.0100 | 31,800 |
| 05 abr 2024 | 3.8700 | 4.0000 | 3.8700 | 3.9800 | 3.9800 | 18,700 |
| 04 abr 2024 | 3.9750 | 3.9900 | 3.8500 | 3.9700 | 3.9700 | 46,600 |
| 03 abr 2024 | 3.8900 | 3.9900 | 3.8500 | 3.9400 | 3.9400 | 48,400 |
| 02 abr 2024 | 3.9120 | 3.9200 | 3.7700 | 3.8700 | 3.8700 | 37,800 |
| 01 abr 2024 | 3.7500 | 3.9210 | 3.7500 | 3.8200 | 3.8200 | 35,800 |
| 28 mar 2024 | 3.9600 | 4.0650 | 3.7600 | 3.8100 | 3.8100 | 254,100 |
| 27 mar 2024 | 3.9100 | 4.1400 | 3.9100 | 4.0100 | 4.0100 | 62,600 |
| 26 mar 2024 | 4.0100 | 4.0100 | 3.7820 | 3.8500 | 3.8500 | 139,800 |
| 25 mar 2024 | 4.0900 | 4.1000 | 3.9900 | 4.0700 | 4.0700 | 34,300 |
| 22 mar 2024 | 4.1100 | 4.1520 | 4.0110 | 4.1000 | 4.1000 | 25,100 |
| 21 mar 2024 | 3.8800 | 4.1600 | 3.7000 | 4.1100 | 4.1100 | 120,900 |
| 20 mar 2024 | 4.0000 | 4.0000 | 3.7750 | 3.8400 | 3.8400 | 96,100 |
| 19 mar 2024 | 4.0100 | 4.1200 | 3.8700 | 4.0000 | 4.0000 | 147,200 |
| 18 mar 2024 | 4.2200 | 4.2200 | 3.9100 | 4.0200 | 4.0200 | 126,100 |
| 15 mar 2024 | 4.1400 | 4.2800 | 4.1200 | 4.2300 | 4.2300 | 83,100 |
| 14 mar 2024 | 4.1400 | 4.2600 | 4.0000 | 4.2000 | 4.2000 | 58,500 |
| 13 mar 2024 | 4.2100 | 4.3000 | 4.1200 | 4.1300 | 4.1300 | 29,000 |
| 12 mar 2024 | 4.0800 | 4.2900 | 4.0390 | 4.2800 | 4.2800 | 101,800 |
| 11 mar 2024 | 4.3700 | 4.3700 | 4.0500 | 4.1500 | 4.1500 | 175,200 |
| 08 mar 2024 | 4.4100 | 4.4400 | 4.3400 | 4.4300 | 4.4300 | 30,800 |
| 07 mar 2024 | 4.4200 | 4.5000 | 4.3800 | 4.4100 | 4.4100 | 30,400 |
| 06 mar 2024 | 4.5000 | 4.5800 | 4.3850 | 4.4400 | 4.4400 | 66,100 |
| 05 mar 2024 | 4.7000 | 4.7500 | 4.4300 | 4.5200 | 4.5200 | 63,700 |
| 04 mar 2024 | 4.7800 | 4.8500 | 4.6350 | 4.7500 | 4.7500 | 69,400 |
| 01 mar 2024 | 4.6200 | 4.7030 | 4.4800 | 4.6700 | 4.6700 | 65,600 |
| 29 feb 2024 | 4.5900 | 4.6500 | 4.5500 | 4.6200 | 4.6200 | 32,800 |
| 28 feb 2024 | 4.5000 | 4.6100 | 4.3400 | 4.5700 | 4.5700 | 53,500 |
| 27 feb 2024 | 4.7200 | 4.7380 | 4.5500 | 4.5800 | 4.5800 | 32,200 |
| 26 feb 2024 | 4.7400 | 4.7700 | 4.6700 | 4.7500 | 4.7500 | 49,100 |
| 23 feb 2024 | 4.7600 | 4.9000 | 4.6100 | 4.7000 | 4.7000 | 124,000 |
| 22 feb 2024 | 4.7000 | 4.7520 | 4.4800 | 4.7500 | 4.7500 | 64,000 |
| 21 feb 2024 | 4.7100 | 4.7600 | 4.5220 | 4.7500 | 4.7500 | 62,000 |
| 20 feb 2024 | 4.5000 | 4.7400 | 4.3960 | 4.6900 | 4.6900 | 86,000 |
| 16 feb 2024 | 4.3300 | 4.5100 | 4.2130 | 4.5000 | 4.5000 | 80,200 |
| 15 feb 2024 | 4.1600 | 4.3100 | 4.1600 | 4.2800 | 4.2800 | 51,400 |
| 14 feb 2024 | 4.3150 | 4.3850 | 4.1700 | 4.1700 | 4.1700 | 95,100 |
| 13 feb 2024 | 4.3400 | 4.3600 | 4.2700 | 4.2750 | 4.2750 | 14,100 |
| 12 feb 2024 | 4.3400 | 4.4650 | 4.3000 | 4.3300 | 4.3300 | 46,300 |
| 09 feb 2024 | 4.4400 | 4.4750 | 4.3800 | 4.4000 | 4.4000 | 32,500 |
| 08 feb 2024 | 4.3200 | 4.4700 | 4.2000 | 4.4300 | 4.4300 | 59,700 |
| 07 feb 2024 | 4.2900 | 4.3600 | 4.2000 | 4.2700 | 4.2700 | 104,400 |
| 06 feb 2024 | 4.2000 | 4.4000 | 4.1900 | 4.2600 | 4.2600 | 119,000 |
| 05 feb 2024 | 4.4800 | 4.5290 | 4.1100 | 4.2100 | 4.2100 | 121,600 |
| 02 feb 2024 | 4.6310 | 4.7230 | 4.4700 | 4.4700 | 4.4700 | 86,100 |
| 01 feb 2024 | 4.7400 | 4.7500 | 4.6100 | 4.6800 | 4.6800 | 57,100 |
| 31 ene 2024 | 4.7600 | 5.0700 | 4.6800 | 4.6800 | 4.6800 | 256,800 |
| 30 ene 2024 | 4.6700 | 4.8400 | 4.6500 | 4.7600 | 4.7600 | 39,600 |
| 29 ene 2024 | 4.6000 | 4.6800 | 4.5100 | 4.6500 | 4.6500 | 36,500 |
| 26 ene 2024 | 4.5800 | 4.6600 | 4.5400 | 4.6000 | 4.6000 | 30,400 |
| 25 ene 2024 | 4.5600 | 4.6900 | 4.5470 | 4.6200 | 4.6200 | 80,000 |
| 24 ene 2024 | 4.6450 | 4.6900 | 4.6200 | 4.6400 | 4.6400 | 34,700 |
| 23 ene 2024 | 4.7000 | 4.7750 | 4.6000 | 4.6700 | 4.6700 | 67,600 |
| 22 ene 2024 | 4.6700 | 4.7900 | 4.6460 | 4.7000 | 4.7000 | 88,000 |
| 19 ene 2024 | 4.6500 | 4.7230 | 4.5000 | 4.6600 | 4.6600 | 119,600 |
| 18 ene 2024 | 4.6000 | 4.7100 | 4.5700 | 4.6500 | 4.6500 | 72,100 |
| 17 ene 2024 | 4.6900 | 4.7100 | 4.5200 | 4.7100 | 4.7100 | 33,100 |
| 16 ene 2024 | 4.6300 | 4.7880 | 4.4700 | 4.6900 | 4.6900 | 175,000 |
| 12 ene 2024 | 4.6000 | 4.7200 | 4.5300 | 4.6700 | 4.6700 | 42,900 |
| 11 ene 2024 | 4.6600 | 4.7000 | 4.6100 | 4.6500 | 4.6500 | 31,100 |
| 10 ene 2024 | 4.5000 | 4.7800 | 4.4800 | 4.6400 | 4.6400 | 92,800 |
| 09 ene 2024 | 4.6100 | 4.6600 | 4.4700 | 4.5000 | 4.5000 | 123,900 |
| 08 ene 2024 | 4.3800 | 4.6480 | 4.1400 | 4.6100 | 4.6100 | 147,200 |
| 05 ene 2024 | 4.5260 | 4.6000 | 4.2000 | 4.4700 | 4.4700 | 134,200 |
| 04 ene 2024 | 4.6300 | 4.8790 | 4.5300 | 4.5300 | 4.5300 | 128,300 |
| 03 ene 2024 | 4.4400 | 4.7000 | 4.4000 | 4.6500 | 4.6500 | 88,300 |
| 02 ene 2024 | 4.7200 | 4.7200 | 4.3900 | 4.6200 | 4.6200 | 129,100 |
| 29 dic 2023 | 4.5200 | 4.6800 | 4.4800 | 4.6500 | 4.6500 | 87,100 |
| 28 dic 2023 | 4.4700 | 4.5500 | 4.3700 | 4.4900 | 4.4900 | 401,400 |
| 27 dic 2023 | 4.2000 | 4.5600 | 4.2000 | 4.4700 | 4.4700 | 482,400 |
| 26 dic 2023 | 3.5800 | 4.4530 | 3.5000 | 4.1900 | 4.1900 | 1,088,000 |
| 22 dic 2023 | 3.5800 | 3.6450 | 3.4600 | 3.5800 | 3.5800 | 91,600 |
| 21 dic 2023 | 3.1400 | 3.7300 | 3.0900 | 3.5400 | 3.5400 | 116,400 |
| 20 dic 2023 | 2.9100 | 3.2800 | 2.8600 | 3.1300 | 3.1300 | 87,000 |
| 19 dic 2023 | 3.0250 | 3.0900 | 2.8500 | 2.8600 | 2.8600 | 104,300 |
| 18 dic 2023 | 3.2100 | 3.2320 | 2.9200 | 2.9800 | 2.9800 | 215,500 |
| 15 dic 2023 | 3.2100 | 3.2900 | 3.1000 | 3.1300 | 3.1300 | 155,400 |
| 14 dic 2023 | 3.3900 | 3.4000 | 3.2000 | 3.2200 | 3.2200 | 103,400 |
| 13 dic 2023 | 3.3700 | 3.4200 | 3.2100 | 3.3200 | 3.3200 | 84,600 |
| 12 dic 2023 | 3.4300 | 3.4300 | 3.1700 | 3.2800 | 3.2800 | 172,100 |
| 11 dic 2023 | 3.3900 | 3.4600 | 3.2700 | 3.3600 | 3.3600 | 87,600 |
| 08 dic 2023 | 3.3500 | 3.4000 | 3.0700 | 3.3300 | 3.3300 | 490,400 |
| 07 dic 2023 | 3.4540 | 3.4630 | 3.2700 | 3.3500 | 3.3500 | 79,400 |
| 06 dic 2023 | 3.4440 | 3.5200 | 3.2480 | 3.4100 | 3.4100 | 45,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.