Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Odyssey Marine Expl (NQ: OMEX )

4.950 +0.240 (+5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 4.790 5.000 4.730 4.950 121,363 +0.24(+5.10%)
May 30, 2024 4.730 4.850 4.620 4.710 112,160 +0.04(+0.86%)
May 29, 2024 4.700 4.740 4.560 4.670 94,619 +0.00(+0.00%)
May 28, 2024 3.990 4.940 3.990 4.670 423,753 +0.63(+15.59%)
May 24, 2024 3.970 4.090 3.850 4.040 37,926 +0.10(+2.67%)
May 23, 2024 4.020 4.048 3.910 3.935 20,452 -0.07(-1.87%)
May 22, 2024 3.950 4.040 3.950 4.010 27,536 +0.06(+1.52%)
May 21, 2024 4.000 4.022 3.940 3.950 15,794 -0.03(-0.75%)
May 20, 2024 4.000 4.075 3.920 3.980 39,443 -0.04(-1.00%)
May 17, 2024 4.000 4.089 4.000 4.020 24,076 +0.07(+1.77%)
May 16, 2024 3.800 3.980 3.750 3.950 61,020 +0.16(+4.22%)
May 15, 2024 4.220 4.240 3.770 3.790 127,714 -0.46(-10.82%)
May 14, 2024 4.190 4.340 4.130 4.250 109,791 -0.05(-1.16%)
May 13, 2024 4.150 4.300 4.060 4.300 60,931 +0.21(+5.13%)
May 10, 2024 3.930 4.250 3.900 4.090 130,479 +0.11(+2.76%)
May 09, 2024 3.950 4.030 3.880 3.980 34,881 -0.02(-0.50%)
May 08, 2024 3.930 4.075 3.890 4.000 67,168 +0.11(+2.83%)
May 07, 2024 3.870 4.140 3.850 3.890 65,885 +0.02(+0.52%)
May 06, 2024 3.860 3.990 3.795 3.870 51,733 +0.22(+6.03%)
May 03, 2024 3.520 3.670 3.520 3.650 50,277 +0.13(+3.69%)
May 02, 2024 3.620 3.630 3.520 3.520 40,072 -0.11(-3.03%)
May 01, 2024 3.650 3.710 3.620 3.630 25,332 -0.04(-1.09%)
Apr 30, 2024 3.550 3.670 3.520 3.670 33,982 +0.15(+4.26%)
Apr 29, 2024 3.570 3.646 3.490 3.520 12,715 -0.01(-0.28%)
Apr 26, 2024 3.630 3.725 3.515 3.530 48,677 -0.11(-3.02%)
Apr 25, 2024 3.540 3.663 3.460 3.640 57,968 +0.06(+1.68%)
Apr 24, 2024 3.640 3.670 3.520 3.580 49,488 -0.05(-1.38%)
Apr 23, 2024 3.880 3.900 3.560 3.630 138,681 -0.24(-6.20%)
Apr 22, 2024 4.000 4.050 3.815 3.870 49,215 -0.15(-3.73%)
Apr 19, 2024 3.880 4.060 3.830 4.020 81,426 +0.09(+2.29%)
Apr 18, 2024 3.790 3.950 3.640 3.930 37,851 +0.19(+5.08%)
Apr 17, 2024 3.750 3.900 3.610 3.740 55,662 -0.01(-0.27%)
Apr 16, 2024 3.730 3.810 3.690 3.750 49,193 -0.04(-1.06%)
Apr 15, 2024 3.790 3.920 3.740 3.790 38,946 -0.06(-1.56%)
Apr 12, 2024 3.720 3.850 3.660 3.850 44,994 +0.07(+1.85%)
Apr 11, 2024 3.830 3.845 3.730 3.780 31,699 +0.01(+0.27%)
Apr 10, 2024 3.925 3.940 3.735 3.770 67,850 -0.17(-4.31%)
Apr 09, 2024 3.930 4.020 3.900 3.940 12,540 -0.07(-1.75%)
Apr 08, 2024 3.890 4.040 3.890 4.010 31,821 +0.03(+0.75%)
Apr 05, 2024 3.870 4.000 3.870 3.980 18,653 +0.01(+0.25%)
Apr 04, 2024 3.970 3.990 3.850 3.970 46,624 +0.03(+0.76%)
Apr 03, 2024 3.890 3.990 3.850 3.940 48,444 +0.07(+1.81%)
Apr 02, 2024 3.910 3.920 3.770 3.870 37,841 +0.05(+1.31%)
Apr 01, 2024 3.750 3.921 3.750 3.820 35,800 +0.01(+0.26%)
Mar 28, 2024 3.960 4.065 3.760 3.810 254,072 -0.20(-4.99%)
Mar 27, 2024 3.910 4.140 3.910 4.010 62,600 +0.16(+4.16%)
Mar 26, 2024 4.010 4.010 3.782 3.850 139,805 -0.22(-5.41%)
Mar 25, 2024 4.090 4.100 3.990 4.070 34,325 -0.03(-0.73%)
Mar 22, 2024 4.110 4.152 4.011 4.100 25,120 -0.01(-0.24%)
Mar 21, 2024 3.880 4.160 3.700 4.110 120,947 +0.27(+7.03%)
Mar 20, 2024 4.000 4.000 3.775 3.840 96,065 -0.16(-4.00%)
Mar 19, 2024 4.010 4.120 3.870 4.000 147,176 -0.02(-0.50%)
Mar 18, 2024 4.220 4.220 3.910 4.020 126,127 -0.21(-4.96%)
Mar 15, 2024 4.140 4.280 4.120 4.230 83,111 +0.03(+0.71%)
Mar 14, 2024 4.140 4.260 4.000 4.200 58,512 +0.07(+1.69%)
Mar 13, 2024 4.210 4.300 4.120 4.130 29,039 -0.15(-3.50%)
Mar 12, 2024 4.080 4.290 4.039 4.280 101,799 +0.13(+3.13%)
Mar 11, 2024 4.370 4.370 4.050 4.150 175,195 -0.28(-6.32%)
Mar 08, 2024 4.410 4.440 4.340 4.430 30,814 +0.02(+0.45%)
Mar 07, 2024 4.420 4.500 4.380 4.410 30,390 -0.03(-0.68%)
Mar 06, 2024 4.500 4.580 4.385 4.440 66,118 -0.08(-1.77%)
Mar 05, 2024 4.700 4.750 4.430 4.520 63,686 -0.23(-4.84%)
Mar 04, 2024 4.780 4.850 4.635 4.750 69,393 +0.08(+1.71%)
Mar 01, 2024 4.620 4.703 4.480 4.670 65,612 +0.05(+1.08%)
Feb 29, 2024 4.590 4.650 4.550 4.620 32,776 +0.05(+1.09%)
Feb 28, 2024 4.500 4.610 4.340 4.570 53,533 -0.01(-0.22%)
Feb 27, 2024 4.720 4.738 4.550 4.580 32,204 -0.17(-3.58%)
Feb 26, 2024 4.740 4.770 4.670 4.750 49,148 +0.05(+1.06%)
Feb 23, 2024 4.760 4.900 4.610 4.700 124,067 -0.05(-1.05%)
Feb 22, 2024 4.700 4.752 4.480 4.750 63,996 +0.00(+0.00%)
Feb 21, 2024 4.710 4.760 4.522 4.750 62,009 +0.06(+1.28%)
Feb 20, 2024 4.500 4.740 4.396 4.690 86,086 +0.19(+4.22%)
Feb 16, 2024 4.330 4.510 4.213 4.500 80,244 +0.22(+5.14%)
Feb 15, 2024 4.160 4.310 4.160 4.280 51,385 +0.11(+2.64%)
Feb 14, 2024 4.315 4.385 4.170 4.170 95,054 -0.11(-2.46%)
Feb 13, 2024 4.340 4.360 4.270 4.275 14,122 -0.05(-1.27%)
Feb 12, 2024 4.340 4.465 4.300 4.330 46,316 -0.07(-1.59%)
Feb 09, 2024 4.440 4.475 4.380 4.400 32,543 -0.03(-0.68%)
Feb 08, 2024 4.320 4.470 4.200 4.430 59,704 +0.16(+3.75%)
Feb 07, 2024 4.290 4.360 4.200 4.270 104,398 +0.01(+0.23%)
Feb 06, 2024 4.200 4.400 4.190 4.260 119,032 +0.05(+1.19%)
Feb 05, 2024 4.480 4.529 4.110 4.210 121,641 -0.26(-5.82%)
Feb 02, 2024 4.631 4.723 4.470 4.470 86,125 -0.21(-4.49%)
Feb 01, 2024 4.740 4.750 4.610 4.680 57,113 +0.00(+0.00%)
Jan 31, 2024 4.760 5.070 4.680 4.680 256,813 -0.08(-1.68%)
Jan 30, 2024 4.670 4.840 4.650 4.760 39,574 +0.11(+2.37%)
Jan 29, 2024 4.600 4.680 4.510 4.650 36,481 +0.05(+1.09%)
Jan 26, 2024 4.580 4.660 4.540 4.600 30,359 -0.02(-0.43%)
Jan 25, 2024 4.560 4.690 4.547 4.620 80,037 -0.02(-0.43%)
Jan 24, 2024 4.650 4.690 4.620 4.640 34,718 -0.03(-0.64%)
Jan 23, 2024 4.700 4.775 4.600 4.670 67,556 -0.03(-0.64%)
Jan 22, 2024 4.670 4.790 4.646 4.700 88,007 +0.04(+0.86%)
Jan 19, 2024 4.650 4.723 4.500 4.660 119,590 +0.01(+0.22%)
Jan 18, 2024 4.600 4.710 4.570 4.650 72,086 -0.06(-1.27%)
Jan 17, 2024 4.690 4.710 4.520 4.710 33,075 +0.02(+0.43%)
Jan 16, 2024 4.630 4.788 4.470 4.690 175,045 +0.02(+0.43%)
Jan 12, 2024 4.600 4.720 4.530 4.670 42,882 +0.02(+0.43%)
Jan 11, 2024 4.660 4.700 4.610 4.650 31,138 +0.01(+0.22%)
Jan 10, 2024 4.500 4.780 4.480 4.640 92,838 +0.14(+3.11%)
Jan 09, 2024 4.610 4.660 4.470 4.500 123,872 -0.11(-2.39%)
Jan 08, 2024 4.380 4.648 4.140 4.610 147,198 +0.14(+3.13%)
Jan 05, 2024 4.530 4.600 4.200 4.470 134,222 -0.06(-1.32%)
Jan 04, 2024 4.630 4.879 4.530 4.530 128,266 -0.12(-2.58%)
Jan 03, 2024 4.440 4.700 4.400 4.650 88,307 +0.03(+0.65%)
Jan 02, 2024 4.720 4.720 4.390 4.620 129,121 -0.03(-0.65%)
Dec 29, 2023 4.520 4.680 4.480 4.650 87,442 +0.16(+3.56%)
Dec 28, 2023 4.470 4.550 4.370 4.490 401,428 +0.02(+0.45%)
Dec 27, 2023 4.200 4.560 4.200 4.470 482,440 +0.28(+6.68%)
Dec 26, 2023 3.580 4.453 3.500 4.190 1,083,044 +0.61(+17.04%)
Dec 22, 2023 3.580 3.645 3.460 3.580 91,637 +0.04(+1.13%)
Dec 21, 2023 3.140 3.730 3.090 3.540 116,360 +0.41(+13.10%)
Dec 20, 2023 2.910 3.280 2.860 3.130 86,976 +0.27(+9.44%)
Dec 19, 2023 3.020 3.090 2.850 2.860 104,341 -0.12(-4.03%)
Dec 18, 2023 3.210 3.232 2.920 2.980 215,461 -0.15(-4.79%)
Dec 15, 2023 3.210 3.290 3.100 3.130 155,443 -0.09(-2.80%)
Dec 14, 2023 3.390 3.400 3.200 3.220 103,435 -0.10(-3.01%)
Dec 13, 2023 3.370 3.420 3.210 3.320 84,643 +0.04(+1.22%)
Dec 12, 2023 3.430 3.430 3.170 3.280 172,065 -0.08(-2.38%)
Dec 11, 2023 3.390 3.460 3.270 3.360 87,641 +0.03(+0.90%)
Dec 08, 2023 3.350 3.400 3.070 3.330 490,401 -0.02(-0.60%)
Dec 07, 2023 3.454 3.463 3.270 3.350 79,386 -0.06(-1.76%)
Dec 06, 2023 3.444 3.520 3.248 3.410 45,529 +0.05(+1.49%)
Dec 05, 2023 3.610 3.620 3.290 3.360 119,660 -0.20(-5.62%)
Dec 04, 2023 3.480 3.570 3.400 3.560 59,366 +0.06(+1.71%)
Dec 01, 2023 3.590 3.690 3.441 3.500 81,114 -0.19(-5.15%)
Nov 30, 2023 3.590 3.690 3.420 3.690 70,631 +0.13(+3.80%)
Nov 29, 2023 3.490 3.610 3.460 3.555 18,770 -0.02(-0.70%)
Nov 28, 2023 3.520 3.650 3.440 3.580 50,089 +0.09(+2.58%)
Nov 27, 2023 3.510 3.650 3.450 3.490 50,434 -0.05(-1.41%)
Nov 24, 2023 3.390 3.670 3.360 3.540 46,737 +0.22(+6.63%)
Nov 22, 2023 3.480 3.620 3.240 3.320 56,670 -0.16(-4.60%)
Nov 21, 2023 3.550 3.663 3.230 3.480 140,840 -0.21(-5.69%)
Nov 20, 2023 3.510 3.690 3.482 3.690 36,888 +0.00(+0.00%)
Nov 17, 2023 3.630 3.750 3.620 3.690 12,184 -0.04(-1.07%)
Nov 16, 2023 3.640 3.750 3.430 3.730 53,398 +0.09(+2.47%)
Nov 15, 2023 3.650 3.850 3.600 3.640 60,915 +0.08(+2.25%)
Nov 14, 2023 3.600 3.730 3.510 3.560 17,544 -0.04(-1.11%)
Nov 13, 2023 3.610 3.750 3.500 3.600 32,603 +0.01(+0.28%)
Nov 10, 2023 3.590 3.650 3.560 3.590 16,855 +0.00(+0.00%)
Nov 09, 2023 3.680 3.680 3.480 3.590 15,093 -0.10(-2.71%)
Nov 08, 2023 3.640 3.700 3.540 3.690 20,141 +0.08(+2.22%)
Nov 07, 2023 3.620 3.700 3.550 3.610 29,288 -0.01(-0.28%)
Nov 06, 2023 3.600 3.690 3.540 3.620 10,704 +0.02(+0.56%)
Nov 03, 2023 3.700 3.700 3.460 3.600 23,960 -0.03(-0.83%)
Nov 02, 2023 3.615 3.650 3.560 3.630 11,675 -0.06(-1.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.