UK markets open in 3 hours 47 minutes
NIKKEI 225
38,783.27 -116.75 (-0.30%) HANG SENG
18,891.56 +64.21 (+0.34%) CRUDE OIL
78.88 +1.16 (+1.49%) GOLD FUTURES
2,353.60 +19.10 (+0.82%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
53,503.84 -573.40 (-1.06%)
Odyssey Semiconductor Technologies, Inc. (ODII)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 01:18PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 0.0724 | 800 |
| 23 May 2024 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | 0.0769 | - |
| 22 May 2024 | 0.0705 | 0.0769 | 0.0705 | 0.0769 | 0.0769 | 3,414 |
| 21 May 2024 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | 0.0719 | 20,025 |
| 20 May 2024 | 0.0719 | 0.0719 | 0.0706 | 0.0706 | 0.0706 | 6,700 |
| 17 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 16 May 2024 | 0.0719 | 0.0719 | 0.0700 | 0.0700 | 0.0700 | 17,398 |
| 15 May 2024 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 6,200 |
| 14 May 2024 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | - |
| 13 May 2024 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | - |
| 10 May 2024 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | - |
| 09 May 2024 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 0.0747 | 10,000 |
| 08 May 2024 | 0.0720 | 0.0758 | 0.0710 | 0.0758 | 0.0758 | 260,550 |
| 07 May 2024 | 0.0790 | 0.0790 | 0.0720 | 0.0790 | 0.0790 | 21,000 |
| 06 May 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 03 May 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 6,050 |
| 02 May 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 01 May 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 165 |
| 30 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 29 Apr 2024 | 0.0730 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 760 |
| 26 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 1,783 |
| 25 Apr 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 3,500 |
| 24 Apr 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 9,000 |
| 23 Apr 2024 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | - |
| 22 Apr 2024 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | - |
| 19 Apr 2024 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 0.0727 | 500 |
| 18 Apr 2024 | 0.0730 | 0.0730 | 0.0700 | 0.0727 | 0.0727 | 39,000 |
| 17 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 100 |
| 16 Apr 2024 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 95,000 |
| 15 Apr 2024 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | - |
| 12 Apr 2024 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 0.0691 | 2,500 |
| 11 Apr 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 10 Apr 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 29,500 |
| 09 Apr 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 1,550 |
| 08 Apr 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 12,000 |
| 05 Apr 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | - |
| 04 Apr 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | - |
| 03 Apr 2024 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | - |
| 02 Apr 2024 | 0.0661 | 0.0715 | 0.0661 | 0.0715 | 0.0715 | 19,469 |
| 01 Apr 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 1,000 |
| 28 Mar 2024 | 0.0783 | 0.0783 | 0.0689 | 0.0689 | 0.0689 | 8,500 |
| 27 Mar 2024 | 0.0708 | 0.0708 | 0.0683 | 0.0708 | 0.0708 | 10,440 |
| 26 Mar 2024 | 0.0689 | 0.0796 | 0.0671 | 0.0796 | 0.0796 | 10,600 |
| 25 Mar 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
| 22 Mar 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 24,042 |
| 21 Mar 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 20 Mar 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 19 Mar 2024 | 0.0682 | 0.0682 | 0.0660 | 0.0660 | 0.0660 | 10,010 |
| 18 Mar 2024 | 0.0660 | 0.0681 | 0.0640 | 0.0653 | 0.0653 | 116,958 |
| 15 Mar 2024 | 0.0670 | 0.0699 | 0.0640 | 0.0640 | 0.0640 | 96,807 |
| 14 Mar 2024 | 0.0622 | 0.0750 | 0.0620 | 0.0622 | 0.0622 | 417,613 |
| 13 Mar 2024 | 0.1500 | 0.1620 | 0.0620 | 0.0620 | 0.0620 | 511,110 |
| 12 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 350 |
| 11 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 300 |
| 08 Mar 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 535 |
| 07 Mar 2024 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | - |
| 06 Mar 2024 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | - |
| 05 Mar 2024 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | - |
| 04 Mar 2024 | 0.0726 | 0.0776 | 0.0726 | 0.0776 | 0.0776 | 1,225 |
| 01 Mar 2024 | 0.0900 | 0.0900 | 0.0799 | 0.0799 | 0.0799 | 10,377 |
| 29 Feb 2024 | 0.0900 | 0.0900 | 0.0870 | 0.0870 | 0.0870 | 782 |
| 28 Feb 2024 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 10,000 |
| 27 Feb 2024 | 0.0675 | 0.0754 | 0.0551 | 0.0754 | 0.0754 | 1,495 |
| 26 Feb 2024 | 0.0799 | 0.0799 | 0.0788 | 0.0788 | 0.0788 | 34,200 |
| 23 Feb 2024 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 15,000 |
| 22 Feb 2024 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 5,000 |
| 21 Feb 2024 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 2,500 |
| 20 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 16 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 15 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 14 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 22,200 |
| 13 Feb 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 12 Feb 2024 | 0.0800 | 0.0895 | 0.0680 | 0.0680 | 0.0680 | 39,070 |
| 09 Feb 2024 | 0.0565 | 0.0565 | 0.0560 | 0.0560 | 0.0560 | 35,000 |
| 08 Feb 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
| 07 Feb 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
| 06 Feb 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 3,000 |
| 05 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 02 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 01 Feb 2024 | 0.0729 | 0.0800 | 0.0729 | 0.0800 | 0.0800 | 2,580 |
| 31 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 30 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 29 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,060 |
| 26 Jan 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 27,850 |
| 25 Jan 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,700 |
| 24 Jan 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 23 Jan 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 22 Jan 2024 | 0.0815 | 0.0815 | 0.0740 | 0.0740 | 0.0740 | 600 |
| 19 Jan 2024 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | - |
| 18 Jan 2024 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | 6,000 |
| 17 Jan 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 16 Jan 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 12 Jan 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 11 Jan 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 10 Jan 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 09 Jan 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 08 Jan 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 1,590 |
| 05 Jan 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
| 04 Jan 2024 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 9,800 |
| 03 Jan 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.