Odyssey

OMEX
🏛️ usa →
1.97
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 5.22 5.30 5.13 5.20 0.0M
2021-12-30 5.15 5.32 5.01 5.25 0.1M
2021-12-29 5.47 5.47 4.93 5.11 0.1M
2021-12-28 5.68 5.70 5.40 5.45 0.0M
2021-12-27 5.67 5.79 5.61 5.71 0.0M
2021-12-23 5.61 5.65 5.46 5.60 0.0M
2021-12-22 5.42 5.62 5.42 5.54 0.0M
2021-12-21 5.35 5.52 5.26 5.31 0.0M
2021-12-20 5.69 5.69 5.35 5.50 0.0M
2021-12-17 5.60 5.73 5.44 5.73 0.0M
2021-12-16 5.60 5.75 5.43 5.60 0.1M
2021-12-15 5.65 5.76 5.56 5.60 0.0M
2021-12-14 5.79 5.79 5.57 5.60 0.0M
2021-12-13 5.76 6.07 5.55 5.57 0.0M
2021-12-10 5.98 6.00 5.61 5.70 0.0M
2021-12-09 5.82 5.97 5.73 5.87 0.0M
2021-12-08 5.67 5.93 5.60 5.91 0.0M
2021-12-07 5.80 5.83 5.60 5.65 0.0M
2021-12-06 5.66 5.87 5.60 5.82 0.0M
2021-12-03 5.91 5.91 5.52 5.69 0.0M
2021-12-02 6.01 6.08 5.85 5.95 0.0M
2021-12-01 6.24 6.29 5.90 5.94 0.0M
2021-11-30 6.29 6.29 6.05 6.18 0.0M
2021-11-29 6.40 6.40 6.14 6.19 0.0M
2021-11-26 6.18 6.37 6.14 6.35 0.0M
2021-11-24 6.12 6.40 6.12 6.40 0.0M
2021-11-23 6.43 6.43 6.17 6.19 0.0M
2021-11-22 6.50 6.50 6.13 6.20 0.0M
2021-11-19 6.53 6.53 6.22 6.44 0.0M
2021-11-18 6.42 6.60 6.36 6.50 0.0M
2021-11-17 6.52 6.60 6.39 6.45 0.0M
2021-11-16 6.49 6.60 6.35 6.60 0.0M
2021-11-15 6.60 6.60 6.35 6.45 0.0M
2021-11-12 6.44 6.60 6.44 6.60 0.0M
2021-11-11 6.55 6.60 6.50 6.50 0.0M
2021-11-10 6.55 6.66 6.50 6.59 0.0M
2021-11-09 6.22 6.58 6.22 6.52 0.0M
2021-11-08 6.10 6.36 6.10 6.22 0.0M
2021-11-05 5.96 6.20 5.96 6.08 0.0M
2021-11-04 6.04 6.21 5.95 5.95 0.0M
2021-11-03 6.25 6.44 6.10 6.10 0.0M
2021-11-02 6.43 6.50 6.21 6.45 0.0M
2021-11-01 6.51 6.60 6.28 6.49 0.0M
2021-10-29 6.40 6.60 6.05 6.32 0.0M
2021-10-28 6.03 6.60 5.96 6.60 0.0M
2021-10-27 6.08 6.17 5.91 6.04 0.0M
2021-10-26 6.01 6.18 5.91 6.02 0.0M
2021-10-25 6.17 6.17 5.83 6.08 0.0M
2021-10-22 6.15 6.19 5.98 6.18 0.0M
2021-10-21 6.02 6.19 5.91 6.15 0.0M
2021-10-20 6.16 6.16 5.78 6.02 0.0M
2021-10-19 5.96 6.12 5.87 5.95 0.0M
2021-10-18 6.20 6.20 5.83 6.11 0.0M
2021-10-15 6.10 6.20 5.90 6.20 0.0M
2021-10-14 6.16 6.24 5.92 6.01 0.0M
2021-10-13 6.06 6.19 5.71 6.12 0.0M
2021-10-12 6.09 6.15 6.01 6.12 0.0M
2021-10-11 6.43 6.43 6.09 6.09 0.0M
2021-10-08 6.28 6.46 6.25 6.31 0.0M
2021-10-07 6.18 6.48 6.18 6.35 0.0M
2021-10-06 6.66 6.78 6.14 6.20 0.0M
2021-10-05 6.95 7.00 6.59 6.77 0.0M
2021-10-04 6.90 6.96 6.75 6.83 0.0M
2021-10-01 6.88 6.96 6.84 6.90 0.0M
2021-09-30 6.93 7.21 6.75 7.00 0.0M
2021-09-29 7.24 7.24 6.76 6.84 0.0M
2021-09-28 7.00 7.06 6.88 6.98 0.1M
2021-09-27 6.94 7.11 6.76 7.00 0.0M
2021-09-24 6.44 7.00 6.44 6.90 0.1M
2021-09-23 6.22 6.54 6.22 6.54 0.0M
2021-09-22 6.39 6.39 6.20 6.27 0.0M
2021-09-21 6.70 6.70 6.33 6.46 0.0M
2021-09-20 6.59 6.75 6.07 6.57 0.1M
2021-09-17 6.36 6.64 6.24 6.60 0.1M
2021-09-16 6.50 6.77 6.00 6.36 0.0M
2021-09-15 6.62 6.80 6.50 6.53 0.0M
2021-09-14 6.92 6.92 6.65 6.68 0.1M
2021-09-13 7.50 7.50 6.64 6.79 0.1M
2021-09-10 7.63 7.69 7.44 7.50 0.1M
2021-09-09 7.50 7.75 7.48 7.50 0.0M
2021-09-08 7.43 7.75 7.42 7.50 0.0M
2021-09-07 7.12 7.94 7.09 7.48 0.2M
2021-09-03 6.46 6.95 6.46 6.95 0.1M
2021-09-02 6.44 6.67 6.34 6.38 0.1M
2021-09-01 5.72 6.68 5.54 6.37 0.2M
2021-08-31 5.49 5.60 5.40 5.55 0.0M
2021-08-30 5.45 5.59 5.43 5.49 0.0M
2021-08-27 5.61 5.65 5.44 5.44 0.0M
2021-08-26 5.69 5.81 5.41 5.68 0.0M
2021-08-25 5.55 5.84 5.55 5.65 0.0M
2021-08-24 5.80 6.07 5.74 5.77 0.0M
2021-08-23 5.71 6.00 5.61 5.80 0.0M
2021-08-20 5.68 5.97 5.68 5.79 0.0M
2021-08-19 5.85 5.87 5.63 5.79 0.0M
2021-08-18 5.80 6.14 5.65 5.94 0.0M
2021-08-17 6.10 6.10 5.40 5.85 0.0M
2021-08-16 6.40 6.40 6.02 6.03 0.0M
2021-08-13 6.56 6.61 6.30 6.40 0.0M
2021-08-12 6.28 6.63 6.27 6.59 0.0M
2021-08-11 5.80 6.29 5.73 6.23 0.0M
2021-08-10 5.67 5.71 5.55 5.55 0.0M
2021-08-09 5.59 5.59 5.41 5.53 0.0M
2021-08-06 5.35 5.54 5.35 5.49 0.0M
2021-08-05 5.37 5.54 5.37 5.44 0.0M
2021-08-04 5.68 5.71 5.50 5.55 0.0M
2021-08-03 5.58 5.78 5.50 5.63 0.0M
2021-08-02 5.75 5.84 5.38 5.73 0.0M
2021-07-30 5.20 5.95 5.20 5.90 0.0M
2021-07-29 5.25 5.57 5.25 5.56 0.0M
2021-07-28 5.37 5.46 5.16 5.44 0.0M
2021-07-27 5.33 5.48 5.29 5.29 0.0M
2021-07-26 5.40 5.42 5.36 5.40 0.0M
2021-07-23 5.49 5.50 5.38 5.48 0.0M
2021-07-22 5.55 5.65 5.46 5.49 0.0M
2021-07-21 5.50 5.64 5.38 5.47 0.1M
2021-07-20 5.11 5.75 5.11 5.37 0.0M
2021-07-19 5.64 5.74 5.40 5.65 0.0M
2021-07-16 5.87 5.87 5.33 5.74 0.1M
2021-07-15 5.94 6.08 5.80 5.89 0.0M
2021-07-14 5.63 6.08 5.63 6.03 0.1M
2021-07-13 6.17 6.19 6.05 6.05 0.0M
2021-07-12 6.22 6.22 6.05 6.17 0.0M
2021-07-09 6.04 6.23 5.95 6.23 0.0M
2021-07-08 6.25 6.28 5.86 6.04 0.0M
2021-07-07 6.20 6.27 6.20 6.27 0.0M
2021-07-06 6.22 6.30 6.08 6.23 0.0M
2021-07-02 6.34 6.36 6.20 6.27 0.0M
2021-07-01 6.48 6.50 6.40 6.42 0.0M
2021-06-30 6.26 6.45 6.19 6.36 0.0M
2021-06-29 6.38 6.53 6.30 6.40 0.0M
2021-06-28 6.52 6.59 6.23 6.35 0.0M
2021-06-25 6.70 6.77 6.43 6.44 0.0M
2021-06-24 6.80 6.80 6.59 6.75 0.0M
2021-06-23 6.73 7.00 6.72 6.82 0.0M
2021-06-22 6.70 6.91 6.56 6.91 0.0M
2021-06-21 6.64 6.80 6.49 6.80 0.0M
2021-06-18 6.80 6.80 6.53 6.59 0.0M
2021-06-17 6.82 6.82 6.67 6.80 0.0M
2021-06-16 6.76 6.83 6.65 6.66 0.0M
2021-06-15 6.89 6.89 6.63 6.70 0.0M
2021-06-14 7.12 7.12 6.85 6.93 0.0M
2021-06-11 7.22 7.22 7.14 7.18 0.0M
2021-06-10 7.20 7.30 7.00 7.20 0.0M
2021-06-09 7.09 7.40 7.04 7.21 0.0M
2021-06-08 7.14 7.14 7.00 7.01 0.0M
2021-06-07 7.04 7.09 6.85 6.99 0.0M
2021-06-04 6.65 7.09 6.65 6.97 0.0M
2021-06-03 6.36 6.62 6.36 6.62 0.0M
2021-06-02 6.94 6.94 6.45 6.51 0.0M
2021-06-01 6.57 6.77 6.28 6.67 0.0M
2021-05-28 6.48 6.74 6.48 6.60 0.0M
2021-05-27 6.09 6.80 6.09 6.55 0.1M
2021-05-26 5.90 6.19 5.90 5.99 0.0M
2021-05-25 5.86 6.12 5.86 6.02 0.0M
2021-05-24 6.03 6.07 5.75 5.91 0.0M
2021-05-21 6.22 6.22 6.01 6.06 0.0M
2021-05-20 6.14 6.33 6.14 6.26 0.0M
2021-05-19 6.02 6.33 5.95 6.33 0.0M
2021-05-18 6.44 6.48 5.90 6.25 0.1M
2021-05-17 6.05 6.39 6.03 6.24 0.0M
2021-05-14 6.14 6.41 6.06 6.22 0.0M
2021-05-13 6.13 6.15 5.91 6.03 0.0M
2021-05-12 6.07 6.14 5.91 6.05 0.0M
2021-05-11 6.12 6.35 6.06 6.17 0.0M
2021-05-10 6.31 6.52 6.13 6.18 0.0M
2021-05-07 6.06 6.29 6.06 6.19 0.0M
2021-05-06 5.97 6.54 5.72 6.07 0.0M
2021-05-05 6.25 6.25 5.99 6.06 0.0M
2021-05-04 6.10 6.45 6.00 6.00 0.0M
2021-05-03 6.11 6.38 6.00 6.08 0.1M
2021-04-30 6.50 6.59 6.22 6.49 0.0M
2021-04-29 6.31 6.49 6.25 6.30 0.0M
2021-04-28 6.42 6.42 6.28 6.28 0.0M
2021-04-27 6.29 6.42 6.22 6.40 0.0M
2021-04-26 6.50 6.59 6.35 6.43 0.0M
2021-04-23 6.60 6.65 6.34 6.51 0.0M
2021-04-22 6.74 6.74 6.50 6.53 0.0M
2021-04-21 6.50 6.66 6.42 6.50 0.0M
2021-04-20 6.35 6.85 6.34 6.54 0.0M
2021-04-19 6.33 6.44 6.11 6.34 0.0M
2021-04-16 6.55 6.55 6.35 6.40 0.0M
2021-04-15 6.76 6.82 6.55 6.55 0.0M
2021-04-14 6.82 6.86 6.55 6.79 0.0M
2021-04-13 7.04 7.15 6.85 6.86 0.0M
2021-04-12 7.19 7.19 6.90 7.14 0.0M
2021-04-09 7.12 7.20 7.02 7.18 0.0M
2021-04-08 7.14 7.20 7.05 7.10 0.0M
2021-04-07 7.03 7.12 6.98 7.08 0.0M
2021-04-06 7.07 7.09 7.00 7.01 0.0M
2021-04-05 6.84 7.10 6.80 7.02 0.0M
2021-04-01 6.75 7.08 6.75 6.86 0.0M
2021-03-31 6.82 6.94 6.61 6.68 0.1M
2021-03-30 6.40 6.94 6.40 6.90 0.0M
2021-03-29 6.72 6.75 6.35 6.35 0.1M
2021-03-26 6.76 6.85 6.50 6.67 0.0M
2021-03-25 6.68 6.73 6.41 6.66 0.0M
2021-03-24 6.98 7.03 6.56 6.64 0.0M
2021-03-23 7.05 7.08 6.75 7.07 0.0M
2021-03-22 7.10 7.10 6.88 7.04 0.0M
2021-03-19 6.66 7.07 6.66 7.02 0.0M
2021-03-18 6.86 6.88 6.42 6.66 0.1M
2021-03-17 7.01 7.01 6.70 6.86 0.0M
2021-03-16 7.20 7.20 6.80 7.13 0.0M
2021-03-15 7.07 7.24 6.93 7.20 0.0M
2021-03-12 7.09 7.09 6.91 7.05 0.0M
2021-03-11 6.82 7.08 6.79 7.05 0.0M
2021-03-10 6.80 6.95 6.60 6.76 0.0M
2021-03-09 6.85 7.08 6.75 6.75 0.0M
2021-03-08 7.09 7.09 6.84 7.09 0.0M
2021-03-05 6.94 7.11 6.57 7.03 0.0M
2021-03-04 6.95 7.21 6.41 6.91 0.1M
2021-03-03 7.30 7.36 6.94 7.15 0.0M
2021-03-02 7.38 7.41 7.13 7.28 0.0M
2021-03-01 7.24 7.51 7.22 7.32 0.0M
2021-02-26 7.01 7.39 6.96 7.22 0.0M
2021-02-25 7.32 7.53 7.02 7.22 0.0M
2021-02-24 6.82 7.33 6.78 7.27 0.0M
2021-02-23 7.40 7.40 6.89 6.92 0.1M
2021-02-22 7.96 7.98 7.45 7.47 0.1M
2021-02-19 8.09 8.11 7.89 7.89 0.0M
2021-02-18 8.06 8.25 7.80 8.11 0.0M
2021-02-17 7.99 7.99 7.74 7.98 0.0M
2021-02-16 8.55 8.58 7.62 7.84 0.1M
2021-02-12 8.38 8.67 8.35 8.43 0.0M
2021-02-11 8.34 8.69 8.09 8.37 0.1M
2021-02-10 8.49 8.60 8.04 8.39 0.1M
2021-02-09 7.79 8.46 7.79 8.36 0.1M
2021-02-08 7.95 7.98 7.53 7.90 0.0M
2021-02-05 7.70 7.87 7.50 7.80 0.0M
2021-02-04 8.14 8.15 7.58 7.73 0.1M
2021-02-03 8.48 8.55 8.00 8.10 0.1M
2021-02-02 8.07 8.58 8.07 8.36 0.0M
2021-02-01 7.89 8.50 7.67 8.16 0.1M
2021-01-29 7.53 8.00 7.52 7.99 0.1M
2021-01-28 7.76 8.00 7.48 7.64 0.0M
2021-01-27 7.70 8.10 7.55 7.79 0.1M
2021-01-26 7.55 7.67 7.55 7.67 0.0M
2021-01-25 7.30 8.00 7.30 7.43 0.0M
2021-01-22 6.90 7.92 6.81 7.01 0.2M
2021-01-21 6.81 6.97 6.80 6.90 0.0M
2021-01-20 6.85 7.00 6.57 6.69 0.1M
2021-01-19 7.25 7.25 6.63 6.80 0.1M
2021-01-15 7.08 7.20 6.96 7.20 0.1M
2021-01-14 7.12 7.15 7.04 7.10 0.0M
2021-01-13 7.09 7.18 6.94 7.05 0.0M
2021-01-12 7.00 7.10 6.92 7.05 0.0M
2021-01-11 6.87 7.01 6.84 7.01 0.0M
2021-01-08 6.80 7.10 6.76 6.87 0.0M
2021-01-07 7.02 7.06 6.83 6.90 0.0M
2021-01-06 6.85 7.08 6.72 6.72 0.0M
2021-01-05 6.95 6.95 6.77 6.90 0.0M
2021-01-04 7.00 7.11 6.80 7.00 0.0M