Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Odyssey Group Intl Inc (OP: ODYY )

0.0315 UNCHANGED
Streaming Delayed Price Updated: 1:13 PM EDT, Sep 18, 2024 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 (%)
Sep 18, 2024 0.0315 0 -0.00(-10.00%)
Sep 17, 2024 0.0283 0.0350 0.0283 0.0350 2,200 +0.00(+9.72%)
Sep 16, 2024 0.0230 0.0319 0.0230 0.0319 30,191 -0.00(-8.60%)
Sep 13, 2024 0.0283 0.0349 0.0230 0.0349 21,140 +0.00(+16.33%)
Sep 12, 2024 0.0300 0.0300 0.0220 0.0300 64,000 -0.01(-25.00%)
Sep 09, 2024 0.0400 0 +0.00(+0.00%)
Sep 06, 2024 0.0272 0.0400 0.0272 0.0400 21,000 +0.01(+25.39%)
Sep 05, 2024 0.0290 0.0400 0.0290 0.0319 31,000 -0.01(-13.78%)
Sep 03, 2024 0.0370 0 +0.00(+4.23%)
Aug 30, 2024 0.0344 0.0375 0.0320 0.0355 14,056 -0.00(-5.59%)
Aug 29, 2024 0.0360 0.0376 0.0320 0.0376 83,732 +0.00(+10.59%)
Aug 28, 2024 0.0430 0.0430 0.0330 0.0340 8,547 -0.01(-22.02%)
Aug 27, 2024 0.0436 0.0436 0.0436 0.0436 1,000 +0.00(+0.00%)
Aug 26, 2024 0.0377 0.0436 0.0377 0.0436 14,000 +0.00(+0.00%)
Aug 22, 2024 0.0436 0 +0.01(+14.74%)
Aug 21, 2024 0.0424 0.0454 0.0320 0.0380 117,240 -0.00(-3.31%)
Aug 20, 2024 0.0438 0.0487 0.0393 0.0393 4,510 -0.01(-14.00%)
Aug 16, 2024 0.0457 0 -0.00(-8.60%)
Aug 13, 2024 0.0500 0 +0.00(+0.00%)
Aug 12, 2024 0.0483 0.0500 0.0425 0.0500 11,558 -0.00(-9.09%)
Aug 09, 2024 0.0440 0.0575 0.0410 0.0550 170,638 +0.01(+25.00%)
Aug 08, 2024 0.0420 0.0480 0.0351 0.0440 63,610 -0.00(-4.35%)
Aug 07, 2024 0.0420 0.0510 0.0420 0.0460 10,265 -0.01(-19.30%)
Aug 06, 2024 0.0570 0.0570 0.0420 0.0570 4,000 +0.01(+14.00%)
Aug 05, 2024 0.0461 0.0533 0.0420 0.0500 13,067 -0.01(-13.79%)
Aug 02, 2024 0.0500 0.0580 0.0423 0.0580 8,251 +0.01(+15.77%)
Aug 01, 2024 0.0420 0.0570 0.0420 0.0501 21,973 +0.01(+17.88%)
Jul 31, 2024 0.0425 0.0425 0.0425 0.0425 3,000 -0.00(-6.59%)
Jul 30, 2024 0.0422 0.0455 0.0422 0.0455 6,750 -0.00(-9.00%)
Jul 29, 2024 0.0588 0.0588 0.0500 0.0500 10,699 -0.01(-14.97%)
Jul 26, 2024 0.0425 0.0588 0.0425 0.0588 13,155 +0.01(+16.44%)
Jul 25, 2024 0.0460 0.0505 0.0425 0.0505 33,000 +0.00(+4.99%)
Jul 24, 2024 0.0474 0.0481 0.0474 0.0481 600 +0.00(+4.34%)
Jul 23, 2024 0.0425 0.0500 0.0425 0.0461 59,547 -0.01(-16.64%)
Jul 22, 2024 0.0431 0.0595 0.0428 0.0553 33,818 -0.00(-7.06%)
Jul 19, 2024 0.0590 0.0595 0.0500 0.0595 73,059 -0.00(-0.83%)
Jul 18, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+11.73%)
Jul 17, 2024 0.0500 0.0537 0.0500 0.0537 1,100 -0.01(-10.50%)
Jul 16, 2024 0.0384 0.0600 0.0375 0.0600 101,108 +0.02(+50.00%)
Jul 15, 2024 0.0400 0.0400 0.0365 0.0400 41,939 +0.00(+0.00%)
Jul 12, 2024 0.0400 0.0500 0.0360 0.0400 42,502 -0.00(-11.11%)
Jul 10, 2024 0.0450 0 +0.01(+27.84%)
Jul 09, 2024 0.0352 0.0352 0.0352 0.0352 4,001 +0.00(+0.28%)
Jul 08, 2024 0.0470 0.0500 0.0351 0.0351 19,920 -0.03(-45.16%)
Jul 05, 2024 0.0400 0.0640 0.0400 0.0640 84,641 +0.03(+70.67%)
Jul 03, 2024 0.0370 0.0375 0.0370 0.0375 8,550 -0.00(-3.60%)
Jul 02, 2024 0.0371 0.0400 0.0360 0.0389 53,701 -0.00(-2.75%)
Jul 01, 2024 0.0400 0.0400 0.0350 0.0400 62,725 -0.01(-16.84%)
Jun 28, 2024 0.0400 0.0481 0.0350 0.0481 51,160 +0.00(+6.89%)
Jun 26, 2024 0.0450 0 -0.00(-7.98%)
Jun 25, 2024 0.0500 0.0500 0.0360 0.0489 19,200 -0.00(-2.20%)
Jun 24, 2024 0.0465 0.0500 0.0427 0.0500 138,000 +0.00(+0.20%)
Jun 21, 2024 0.0500 0.0500 0.0481 0.0499 127,709 -0.00(-8.61%)
Jun 20, 2024 0.0510 0.0550 0.0486 0.0546 67,100 -0.00(-8.24%)
Jun 18, 2024 0.0668 0.0668 0.0350 0.0595 138,348 +0.01(+19.24%)
Jun 17, 2024 0.0500 0.0700 0.0400 0.0499 78,434 +0.00(+2.25%)
Jun 14, 2024 0.0415 0.0500 0.0400 0.0488 54,207 -0.00(-2.40%)
Jun 13, 2024 0.0680 0.0680 0.0415 0.0500 148,848 -0.02(-26.47%)
Jun 12, 2024 0.0450 0.0680 0.0306 0.0680 182,100 +0.02(+39.34%)
Jun 11, 2024 0.0300 0.0488 0.0300 0.0488 1,393 +0.01(+25.13%)
Jun 10, 2024 0.0390 0.0390 0.0390 0.0390 5,000 +0.01(+30.43%)
Jun 07, 2024 0.0280 0.0389 0.0280 0.0299 16,436 +0.00(+6.41%)
Jun 06, 2024 0.0315 0.0315 0.0281 0.0281 38,490 -0.00(-9.35%)
Jun 05, 2024 0.0367 0.0367 0.0310 0.0310 22,000 -0.00(-12.68%)
Jun 04, 2024 0.0300 0.0355 0.0300 0.0355 8,000 +0.00(+0.00%)
Jun 03, 2024 0.0355 0.0355 0.0260 0.0355 22,663 +0.00(+0.00%)
May 31, 2024 0.0300 0.0355 0.0300 0.0355 12,270 +0.00(+0.00%)
May 30, 2024 0.0320 0.0355 0.0285 0.0355 46,000 -0.00(-1.39%)
May 29, 2024 0.0400 0.0400 0.0320 0.0360 78,083 -0.00(-10.00%)
May 28, 2024 0.0400 0.0400 0.0310 0.0400 57,100 +0.00(+0.00%)
May 24, 2024 0.0300 0.0400 0.0300 0.0400 58,347 +0.01(+23.08%)
May 23, 2024 0.0314 0.0400 0.0266 0.0325 2,860,990 -0.00(-1.52%)
May 22, 2024 0.0360 0.0360 0.0241 0.0330 733,020 -0.01(-17.50%)
May 21, 2024 0.0371 0.0450 0.0371 0.0400 340,490 -0.01(-21.57%)
May 20, 2024 0.0300 0.0700 0.0300 0.0510 466,632 +0.02(+70.00%)
May 17, 2024 0.0300 0.0300 0.0300 0.0300 20,050 +0.00(+3.45%)
May 16, 2024 0.0247 0.0290 0.0247 0.0290 86,007 +0.00(+0.00%)
May 15, 2024 0.0260 0.0300 0.0254 0.0290 27,761 -0.00(-3.33%)
May 14, 2024 0.0285 0.0300 0.0280 0.0300 42,633 +0.00(+3.45%)
May 13, 2024 0.0290 0.0290 0.0290 0.0290 10,000 -0.00(-3.33%)
May 10, 2024 0.0220 0.0375 0.0220 0.0300 387,416 -0.00(-7.69%)
May 09, 2024 0.0325 0.0350 0.0325 0.0325 59,000 -0.01(-18.75%)
May 08, 2024 0.0400 0.0400 0.0400 0.0400 7,500 +0.00(+8.11%)
May 07, 2024 0.0370 0.0370 0.0370 0.0370 11,530 -0.00(-1.60%)
May 06, 2024 0.0376 0.0376 0.0376 0.0376 100 +0.01(+17.50%)
May 03, 2024 0.0341 0.0341 0.0320 0.0320 31,520 -0.00(-12.33%)
May 01, 2024 0.0365 30 -0.00(-5.19%)
Apr 30, 2024 0.0385 0.0385 0.0385 0.0385 100 +0.00(+1.32%)
Apr 29, 2024 0.0380 0.0380 0.0380 0.0380 13,170 -0.00(-8.43%)
Apr 26, 2024 0.0415 0.0415 0.0415 0.0415 16,250 +0.00(+11.56%)
Apr 25, 2024 0.0400 0.0400 0.0350 0.0372 166,000 -0.00(-7.00%)
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Apr 23, 2024 0.0380 0.0400 0.0380 0.0400 12,001 +0.00(+12.68%)
Apr 22, 2024 0.0325 0.0355 0.0310 0.0355 18,319 +0.00(+5.34%)
Apr 18, 2024 0.0337 0 +0.00(+11.96%)
Apr 17, 2024 0.0301 0.0301 0.0301 0.0301 100 -0.01(-24.75%)
Apr 16, 2024 0.0400 0.0400 0.0350 0.0400 39,880 -0.00(-11.11%)
Apr 15, 2024 0.0431 0.0450 0.0361 0.0450 31,000 -0.01(-10.00%)
Apr 12, 2024 0.0400 0.0500 0.0360 0.0500 168,000 +0.00(+0.00%)
Apr 11, 2024 0.0548 0.0548 0.0400 0.0500 12,000 +0.00(+1.83%)
Apr 10, 2024 0.0350 0.0500 0.0350 0.0491 164,200 +0.01(+22.75%)
Apr 09, 2024 0.0450 0.0580 0.0400 0.0400 61,125 -0.01(-19.84%)
Apr 08, 2024 0.0381 0.0499 0.0381 0.0499 18,150 +0.01(+32.36%)
Apr 05, 2024 0.0500 0.0500 0.0370 0.0377 51,400 -0.01(-24.60%)
Apr 04, 2024 0.0400 0.0500 0.0370 0.0500 60,650 +0.01(+11.11%)
Apr 03, 2024 0.0500 0.0500 0.0400 0.0450 19,039 -0.01(-14.29%)
Apr 02, 2024 0.0500 0.0550 0.0350 0.0525 7,050 -0.01(-12.50%)
Apr 01, 2024 0.0469 0.0800 0.0340 0.0600 51,415 +0.02(+71.43%)
Mar 28, 2024 0.0390 0.0390 0.0350 0.0350 41,500 +0.00(+6.06%)
Mar 27, 2024 0.0320 0.0390 0.0312 0.0330 298,798 -0.00(-5.71%)
Mar 26, 2024 0.0350 0.0350 0.0310 0.0350 76,640 -0.00(-10.26%)
Mar 25, 2024 0.0310 0.0390 0.0301 0.0390 257,619 -0.00(-5.11%)
Mar 22, 2024 0.0411 0.0500 0.0411 0.0411 60,990 -0.01(-17.80%)
Mar 21, 2024 0.0400 0.0500 0.0400 0.0500 20,720 +0.00(+0.00%)
Mar 20, 2024 0.0500 0.0500 0.0400 0.0500 7,400 +0.00(+0.00%)
Mar 19, 2024 0.0525 0.0525 0.0500 0.0500 30,000 +0.00(+5.26%)
Mar 18, 2024 0.0635 0.0635 0.0400 0.0475 1,400 +0.00(+5.56%)
Mar 15, 2024 0.0270 0.0790 0.0270 0.0450 5,900 -0.01(-10.00%)
Mar 14, 2024 0.0414 0.0950 0.0210 0.0500 636,959 +0.01(+20.77%)
Mar 13, 2024 0.0415 0.0479 0.0414 0.0414 16,999 -0.00(-8.41%)
Mar 11, 2024 0.0452 32 -0.00(-9.60%)
Mar 08, 2024 0.0490 0.0500 0.0420 0.0500 54,660 +0.00(+2.04%)
Mar 07, 2024 0.0490 0.0550 0.0480 0.0490 113,683 +0.00(+0.00%)
Mar 06, 2024 0.0450 0.0490 0.0420 0.0490 68,000 +0.01(+16.67%)
Mar 05, 2024 0.0492 0.0492 0.0409 0.0420 628,305 -0.01(-15.83%)
Mar 04, 2024 0.0506 0.0515 0.0475 0.0499 310,620 -0.00(-2.35%)
Mar 01, 2024 0.0566 0.0596 0.0501 0.0511 1,193,229 -0.01(-14.83%)
Feb 29, 2024 0.0610 0.0610 0.0567 0.0600 225,457 -0.01(-9.09%)
Feb 28, 2024 0.0576 0.0662 0.0576 0.0660 126,773 -0.00(-2.94%)
Feb 27, 2024 0.0680 0.0680 0.0640 0.0680 17,155 +0.00(+1.04%)
Feb 26, 2024 0.0575 0.0680 0.0530 0.0673 25,127 +0.01(+9.79%)
Feb 23, 2024 0.0520 0.0665 0.0520 0.0613 14,615 +0.00(+1.49%)
Feb 22, 2024 0.0640 0.0640 0.0520 0.0604 19,400 -0.00(-5.62%)
Feb 21, 2024 0.0630 0.0650 0.0520 0.0640 68,266 +0.00(+1.59%)
Feb 20, 2024 0.0640 0.0640 0.0628 0.0630 36,316 -0.00(-1.25%)
Feb 16, 2024 0.0600 0.0675 0.0600 0.0638 16,199 +0.00(+0.31%)
Feb 15, 2024 0.0690 0.0690 0.0627 0.0636 30,480 -0.01(-7.83%)
Feb 14, 2024 0.0690 0.0690 0.0690 0.0690 4,100 +0.00(+0.15%)
Feb 13, 2024 0.0595 0.0689 0.0595 0.0689 1,171 -0.00(-0.14%)
Feb 12, 2024 0.0643 0.0690 0.0595 0.0690 12,565 +0.00(+0.00%)
Feb 09, 2024 0.0650 0.0690 0.0650 0.0690 60,560 +0.00(+5.99%)
Feb 08, 2024 0.0700 0.0700 0.0651 0.0651 27,000 -0.01(-9.58%)
Feb 07, 2024 0.0720 0.0720 0.0720 0.0720 55,000 +0.00(+0.00%)
Feb 06, 2024 0.0700 0.0720 0.0650 0.0720 89,535 -0.00(-4.00%)
Feb 05, 2024 0.0890 0.0890 0.0750 0.0750 171,100 -0.01(-7.98%)
Feb 01, 2024 0.0815 0 -0.00(-0.97%)
Jan 31, 2024 0.0890 0.0940 0.0754 0.0823 43,000 +0.00(+5.51%)
Jan 30, 2024 0.0780 0.0780 0.0780 0.0780 1,000 -0.01(-10.76%)
Jan 29, 2024 0.0851 0.0890 0.0761 0.0874 79,000 +0.00(+2.82%)
Jan 25, 2024 0.0850 0 +0.00(+3.03%)
Jan 24, 2024 0.0825 0.0825 0.0825 0.0825 24,200 +0.00(+5.77%)
Jan 23, 2024 0.0800 0.0800 0.0760 0.0780 19,964 -0.00(-2.50%)
Jan 22, 2024 0.0808 0.0808 0.0800 0.0800 16,000 +0.00(+0.00%)
Jan 19, 2024 0.0800 0.0800 0.0800 0.0800 64,125 +0.00(+0.00%)
Jan 18, 2024 0.0850 0.0850 0.0760 0.0800 83,378 -0.01(-5.88%)
Jan 17, 2024 0.0800 0.0900 0.0800 0.0850 37,660 +0.00(+0.00%)
Jan 16, 2024 0.0850 0.0850 0.0850 0.0850 60,000 -0.00(-5.45%)
Jan 12, 2024 0.0850 0.0900 0.0850 0.0899 61,400 +0.00(+5.76%)
Jan 11, 2024 0.0885 0.0885 0.0815 0.0850 44,000 -0.00(-5.56%)
Jan 10, 2024 0.0870 0.0900 0.0825 0.0900 97,100 -0.01(-7.60%)
Jan 09, 2024 0.0900 0.0989 0.0865 0.0974 35,100 -0.00(-1.62%)
Jan 08, 2024 0.1000 0.1000 0.0900 0.0990 27,700 -0.00(-1.00%)
Jan 05, 2024 0.0901 0.1000 0.0901 0.1000 3,200 +0.01(+6.27%)
Jan 04, 2024 0.0960 0.1120 0.0921 0.0941 343,372 -0.01(-5.90%)
Jan 03, 2024 0.1100 0.1100 0.0970 0.1000 140,600 -0.01(-9.09%)
Jan 02, 2024 0.1060 0.1130 0.0950 0.1100 150,066 +0.01(+10.00%)
Dec 29, 2023 0.1100 0.1150 0.0980 0.1000 84,761 -0.01(-5.12%)
Dec 28, 2023 0.1090 0.1200 0.0815 0.1054 231,095 -0.00(-4.09%)
Dec 27, 2023 0.0900 0.1100 0.0900 0.1099 128,840 +0.00(+0.83%)
Dec 26, 2023 0.0752 0.1090 0.0752 0.1090 2,867 +0.00(+0.00%)
Dec 22, 2023 0.0865 0.1090 0.0821 0.1090 12,100 +0.02(+23.86%)
Dec 21, 2023 0.0710 0.0950 0.0710 0.0880 72,150 +0.00(+1.03%)
Dec 20, 2023 0.0913 0.0950 0.0800 0.0871 107,413 -0.01(-8.32%)
Dec 19, 2023 0.0990 0.1050 0.0855 0.0950 112,522 -0.01(-5.00%)
Dec 18, 2023 0.1035 0.1035 0.1000 0.1000 63,002 +0.00(+0.00%)
Dec 15, 2023 0.0980 0.1042 0.0980 0.1000 46,574 -0.01(-9.09%)
Dec 14, 2023 0.1078 0.1190 0.0980 0.1100 64,180 -0.01(-7.56%)
Dec 13, 2023 0.0853 0.1220 0.0853 0.1190 178,821 +0.01(+8.58%)
Dec 12, 2023 0.0851 0.1150 0.0851 0.1096 104,424 +0.01(+9.60%)
Dec 11, 2023 0.1000 0.1000 0.0955 0.1000 53,323 +0.00(+0.00%)
Dec 08, 2023 0.0900 0.1000 0.0757 0.1000 166,551 +0.01(+11.11%)
Dec 07, 2023 0.1175 0.1175 0.0846 0.0900 91,996 -0.02(-17.66%)
Dec 06, 2023 0.1100 0.1220 0.1010 0.1093 155,495 +0.01(+9.30%)
Dec 05, 2023 0.1140 0.1140 0.0840 0.1000 105,002 -0.01(-12.28%)
Dec 04, 2023 0.1330 0.1387 0.1087 0.1140 139,000 -0.02(-12.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.