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 )

4.985 -0.135 (-2.64%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 11, 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 (%)
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%)
Nov 01, 2023 3.790 3.790 3.590 3.690 18,720 -0.10(-2.64%)
Oct 31, 2023 3.560 3.790 3.559 3.790 46,202 +0.11(+2.99%)
Oct 30, 2023 3.540 3.700 3.421 3.680 53,094 +0.15(+4.25%)
Oct 27, 2023 3.560 3.565 3.280 3.530 165,725 -0.09(-2.49%)
Oct 26, 2023 3.590 3.620 3.500 3.620 61,541 -0.03(-0.82%)
Oct 25, 2023 3.602 3.680 3.532 3.650 54,528 +0.00(+0.00%)
Oct 24, 2023 3.700 3.740 3.540 3.650 58,399 -0.05(-1.35%)
Oct 23, 2023 3.760 3.880 3.670 3.700 59,109 -0.19(-4.88%)
Oct 20, 2023 3.800 3.920 3.770 3.890 29,344 +0.05(+1.30%)
Oct 19, 2023 3.720 3.850 3.717 3.840 18,723 +0.05(+1.32%)
Oct 18, 2023 3.870 3.900 3.700 3.790 53,823 -0.07(-1.81%)
Oct 17, 2023 3.800 3.967 3.780 3.860 38,610 -0.01(-0.26%)
Oct 16, 2023 3.860 4.027 3.760 3.870 178,751 +0.00(+0.00%)
Oct 13, 2023 3.900 3.920 3.590 3.870 89,834 +0.01(+0.26%)
Oct 12, 2023 4.130 4.170 3.550 3.860 172,893 -0.23(-5.62%)
Oct 11, 2023 4.570 4.570 3.980 4.090 110,577 -0.36(-8.09%)
Oct 10, 2023 3.880 4.660 3.870 4.450 587,807 +0.71(+18.98%)
Oct 09, 2023 3.690 3.820 3.680 3.740 10,354 +0.06(+1.63%)
Oct 06, 2023 3.720 3.800 3.670 3.680 10,740 -0.03(-0.81%)
Oct 05, 2023 3.611 3.850 3.611 3.710 37,081 +0.13(+3.63%)
Oct 04, 2023 3.590 3.730 3.580 3.580 59,183 -0.04(-1.10%)
Oct 03, 2023 3.730 3.730 3.580 3.620 71,283 -0.11(-2.95%)
Oct 02, 2023 3.750 3.750 3.650 3.730 16,245 -0.01(-0.27%)
Sep 29, 2023 3.630 3.760 3.620 3.740 38,963 +0.12(+3.31%)
Sep 28, 2023 3.720 3.790 3.610 3.620 35,413 -0.10(-2.69%)
Sep 27, 2023 3.750 3.880 3.710 3.720 35,930 +0.06(+1.64%)
Sep 26, 2023 3.670 3.844 3.580 3.660 367,616 -0.01(-0.27%)
Sep 25, 2023 3.500 3.700 3.520 3.670 38,072 +0.04(+1.10%)
Sep 22, 2023 3.450 3.670 3.415 3.630 54,884 +0.08(+2.40%)
Sep 21, 2023 3.580 3.680 3.520 3.545 207,967 -0.08(-2.21%)
Sep 20, 2023 3.690 3.750 3.570 3.625 334,118 -0.06(-1.76%)
Sep 19, 2023 3.670 3.800 3.570 3.690 137,089 -0.11(-2.89%)
Sep 18, 2023 3.680 3.800 3.600 3.800 44,584 +0.12(+3.26%)
Sep 15, 2023 3.960 3.970 3.665 3.680 211,620 -0.25(-6.36%)
Sep 14, 2023 3.875 4.073 3.875 3.930 46,426 +0.01(+0.26%)
Sep 13, 2023 3.650 4.090 3.560 3.920 76,621 +0.15(+3.98%)
Sep 12, 2023 3.710 3.850 3.655 3.770 12,493 +0.02(+0.53%)
Sep 11, 2023 3.700 3.890 3.700 3.750 30,512 +0.03(+0.81%)
Sep 08, 2023 3.740 3.810 3.630 3.720 34,331 -0.05(-1.33%)
Sep 07, 2023 3.990 3.990 3.760 3.770 39,889 -0.17(-4.31%)
Sep 06, 2023 3.920 4.000 3.920 3.940 16,795 -0.02(-0.51%)
Sep 05, 2023 3.910 4.090 3.910 3.960 22,179 +0.00(+0.00%)
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.