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 )

5.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2022 5.800 5.990 5.800 5.900 2,560 +0.11(+1.90%)
Feb 25, 2022 5.690 5.840 5.690 5.790 3,719 +0.13(+2.30%)
Feb 24, 2022 5.760 5.890 5.650 5.660 8,492 -0.14(-2.41%)
Feb 23, 2022 6.020 6.020 5.750 5.800 16,643 -0.03(-0.51%)
Feb 22, 2022 5.950 6.000 5.950 5.830 7,561 -0.12(-2.02%)
Feb 18, 2022 5.950 0 -0.04(-0.67%)
Feb 17, 2022 5.840 5.990 5.800 5.990 2,191 +0.22(+3.79%)
Feb 16, 2022 5.750 5.900 5.740 5.771 6,473 -0.03(-0.50%)
Feb 15, 2022 5.900 5.900 5.800 5.800 11,569 +0.02(+0.35%)
Feb 14, 2022 5.900 5.900 5.770 5.780 6,248 +0.02(+0.26%)
Feb 11, 2022 5.800 5.900 5.720 5.765 13,051 -0.07(-1.11%)
Feb 10, 2022 5.820 6.000 5.760 5.830 5,990 +0.01(+0.17%)
Feb 09, 2022 5.823 5.990 5.784 5.820 9,151 +0.02(+0.34%)
Feb 08, 2022 5.730 5.880 5.690 5.800 9,202 -0.01(-0.17%)
Feb 07, 2022 5.990 6.130 5.690 5.810 19,860 -0.17(-2.84%)
Feb 04, 2022 5.750 5.980 5.730 5.980 8,281 +0.23(+4.00%)
Feb 03, 2022 5.720 5.840 5.694 5.750 153,790 -0.10(-1.71%)
Feb 02, 2022 5.990 5.990 5.710 5.850 16,045 +0.03(+0.52%)
Feb 01, 2022 5.850 5.900 5.731 5.820 13,690 -0.08(-1.36%)
Jan 31, 2022 5.900 6.120 5.750 5.900 15,446 -0.10(-1.67%)
Jan 28, 2022 6.010 6.140 5.890 6.000 6,115 -0.05(-0.86%)
Jan 27, 2022 6.105 6.105 6.010 6.052 2,246 -0.12(-1.91%)
Jan 26, 2022 6.240 6.349 5.877 6.170 7,069 +0.09(+1.48%)
Jan 25, 2022 5.760 6.230 5.721 6.080 41,564 +0.36(+6.29%)
Jan 24, 2022 5.730 5.901 5.600 5.720 20,960 -0.03(-0.52%)
Jan 21, 2022 5.760 5.840 5.680 5.750 14,114 -0.02(-0.35%)
Jan 20, 2022 5.860 5.930 5.673 5.770 25,405 -0.06(-1.03%)
Jan 19, 2022 5.800 5.840 5.650 5.830 12,065 +0.07(+1.22%)
Jan 18, 2022 5.790 5.840 5.660 5.760 20,823 -0.08(-1.37%)
Jan 14, 2022 5.840 0 +0.17(+3.00%)
Jan 13, 2022 5.855 5.900 5.665 5.670 11,825 -0.21(-3.57%)
Jan 12, 2022 5.760 5.930 5.700 5.880 14,647 +0.29(+5.19%)
Jan 11, 2022 5.760 5.760 5.500 5.590 4,297 -0.23(-3.95%)
Jan 10, 2022 5.250 5.840 5.250 5.820 39,299 +0.55(+10.44%)
Jan 07, 2022 5.380 5.410 5.270 5.270 13,635 -0.13(-2.41%)
Jan 06, 2022 5.590 5.590 5.180 5.400 33,756 -0.13(-2.44%)
Jan 05, 2022 5.590 5.600 5.535 5.535 1,780 +0.04(+0.82%)
Jan 04, 2022 5.395 5.590 5.395 5.490 10,210 +0.14(+2.62%)
Jan 03, 2022 5.250 5.400 5.250 5.350 3,843 +0.15(+2.88%)
Dec 31, 2021 5.220 5.300 5.130 5.200 34,321 -0.05(-0.95%)
Dec 30, 2021 5.150 5.318 5.010 5.250 64,398 +0.14(+2.74%)
Dec 29, 2021 5.475 5.475 4.930 5.110 76,478 -0.34(-6.24%)
Dec 28, 2021 5.680 5.700 5.400 5.450 13,628 -0.26(-4.55%)
Dec 27, 2021 5.670 5.790 5.612 5.710 9,350 +0.11(+1.96%)
Dec 23, 2021 5.610 5.650 5.460 5.600 9,644 +0.06(+1.08%)
Dec 22, 2021 5.420 5.620 5.420 5.540 11,366 +0.23(+4.33%)
Dec 21, 2021 5.350 5.520 5.260 5.310 26,365 -0.19(-3.45%)
Dec 20, 2021 5.690 5.690 5.350 5.500 31,059 -0.23(-4.01%)
Dec 17, 2021 5.600 5.730 5.440 5.730 22,016 +0.13(+2.32%)
Dec 16, 2021 5.600 5.750 5.430 5.600 55,903 +0.00(+0.00%)
Dec 15, 2021 5.650 5.760 5.560 5.600 15,392 +0.00(+0.00%)
Dec 14, 2021 5.790 5.790 5.570 5.600 15,929 +0.03(+0.54%)
Dec 13, 2021 5.760 6.070 5.550 5.570 15,485 -0.13(-2.28%)
Dec 10, 2021 5.980 6.000 5.610 5.700 10,724 -0.17(-2.90%)
Dec 09, 2021 5.820 5.970 5.726 5.870 6,467 -0.04(-0.68%)
Dec 08, 2021 5.670 5.930 5.600 5.910 13,431 +0.26(+4.60%)
Dec 07, 2021 5.800 5.835 5.600 5.650 16,479 -0.17(-2.92%)
Dec 06, 2021 5.660 5.870 5.600 5.820 20,796 +0.13(+2.28%)
Dec 03, 2021 5.910 5.910 5.520 5.690 43,756 -0.26(-4.37%)
Dec 02, 2021 6.010 6.080 5.850 5.950 34,570 +0.01(+0.17%)
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.