Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ODYSSEY MARINE EXPLORATION I Historical Prices

  • ODYSSEY MARINE EXPLORATION I ( OMEX ) prices from 10/27/2009 through 112609


    Print Preview:Coming Soon!

    Splits

    Dividends



    Date Volume High Low Open Close
    10/27/09 219629 1.7000 1.5700 1.6000 1.5900
    10/28/09 148814 1.6400 1.4900 1.6300 1.4900
    10/29/09 162520 1.5900 1.5100 1.5300 1.5900
    10/30/09 239335 1.6100 1.4900 1.5900 1.5000
    11/02/09 132171 1.5700 1.5100 1.5200 1.5300
    11/03/09 333642 1.5300 1.3700 1.5300 1.4500
    11/04/09 198214 1.5200 1.3600 1.4700 1.3800
    11/05/09 388449 1.5800 1.4400 1.4900 1.5200
    11/06/09 95035 1.5200 1.4700 1.5000 1.4800
    11/09/09 144827 1.5600 1.4800 1.5400 1.5400
    11/10/09 168347 1.5500 1.4300 1.5000 1.4400
    11/11/09 203737 1.4700 1.3800 1.4500 1.4000
    11/12/09 133868 1.4800 1.4100 1.4500 1.4200
    11/13/09 102920 1.4700 1.4200 1.4300 1.4400
    11/16/09 285018 1.5100 1.3800 1.4500 1.5000
    11/17/09 186727 1.6400 1.4200 1.5000 1.5800
    11/18/09 104858 1.5800 1.5100 1.5800 1.5700
    11/19/09 129843 1.5900 1.5000 1.5600 1.5000
    11/20/09 165868 1.5600 1.5000 1.5200 1.5300
    11/23/09 278577 1.6700 1.5300 1.5500 1.5900
    11/24/09 120326 1.6400 1.5800 1.6000 1.6200
    11/25/09 87088 1.6800 1.5700 1.6300 1.6400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • ODYSSEY MARINE EXPLORATION I ( OMEX ) prices from 10/27/2009 through 112609


    Print Preview:Coming Soon!

    Splits

    Dividends



    Date Volume High Low Open Close
    10/27/09 219629 1.7000 1.5700 1.6000 1.5900
    10/28/09 148814 1.6400 1.4900 1.6300 1.4900
    10/29/09 162520 1.5900 1.5100 1.5300 1.5900
    10/30/09 239335 1.6100 1.4900 1.5900 1.5000
    11/02/09 132171 1.5700 1.5100 1.5200 1.5300
    11/03/09 333642 1.5300 1.3700 1.5300 1.4500
    11/04/09 198214 1.5200 1.3600 1.4700 1.3800
    11/05/09 388449 1.5800 1.4400 1.4900 1.5200
    11/06/09 95035 1.5200 1.4700 1.5000 1.4800
    11/09/09 144827 1.5600 1.4800 1.5400 1.5400
    11/10/09 168347 1.5500 1.4300 1.5000 1.4400
    11/11/09 203737 1.4700 1.3800 1.4500 1.4000
    11/12/09 133868 1.4800 1.4100 1.4500 1.4200
    11/13/09 102920 1.4700 1.4200 1.4300 1.4400
    11/16/09 285018 1.5100 1.3800 1.4500 1.5000
    11/17/09 186727 1.6400 1.4200 1.5000 1.5800
    11/18/09 104858 1.5800 1.5100 1.5800 1.5700
    11/19/09 129843 1.5900 1.5000 1.5600 1.5000
    11/20/09 165868 1.5600 1.5000 1.5200 1.5300
    11/23/09 278577 1.6700 1.5300 1.5500 1.5900
    11/24/09 120326 1.6400 1.5800 1.6000 1.6200
    11/25/09 87088 1.6800 1.5700 1.6300 1.6400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • Historical Performance: OMEX

    Return

    as of November 26 2009
    1 Month 6.49%
    6 Month -57.29%
    YTD -49.07%
    1 Year -47.94%
    3 Year
    5 Year
    Calculate the value of

    or shares