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 +0.060 (+1.19%)
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 (%)
Jun 30, 2021 6.260 6.450 6.190 6.360 24,550 -0.04(-0.63%)
Jun 29, 2021 6.380 6.530 6.300 6.400 7,884 +0.05(+0.79%)
Jun 28, 2021 6.520 6.590 6.230 6.350 27,443 -0.09(-1.40%)
Jun 25, 2021 6.700 6.770 6.430 6.440 38,379 -0.31(-4.59%)
Jun 24, 2021 6.800 6.800 6.590 6.750 11,623 -0.07(-1.03%)
Jun 23, 2021 6.730 7.000 6.720 6.820 7,494 -0.09(-1.30%)
Jun 22, 2021 6.700 6.910 6.555 6.910 22,795 +0.11(+1.62%)
Jun 21, 2021 6.520 6.800 6.490 6.800 29,829 +0.21(+3.19%)
Jun 18, 2021 6.800 6.800 6.533 6.590 39,802 -0.21(-3.09%)
Jun 17, 2021 6.820 6.820 6.670 6.800 8,645 +0.14(+2.10%)
Jun 16, 2021 6.760 6.830 6.650 6.660 11,042 -0.04(-0.60%)
Jun 15, 2021 6.890 6.890 6.630 6.700 12,940 -0.23(-3.32%)
Jun 14, 2021 7.115 7.115 6.850 6.930 9,531 -0.25(-3.48%)
Jun 11, 2021 7.220 7.220 7.140 7.180 5,266 -0.02(-0.28%)
Jun 10, 2021 7.200 7.300 7.000 7.200 18,594 -0.01(-0.14%)
Jun 09, 2021 7.090 7.400 7.040 7.210 20,367 +0.20(+2.85%)
Jun 08, 2021 7.140 7.140 7.000 7.010 13,393 +0.02(+0.29%)
Jun 07, 2021 7.040 7.090 6.850 6.990 18,544 +0.02(+0.29%)
Jun 04, 2021 6.650 7.090 6.650 6.970 44,679 +0.35(+5.29%)
Jun 03, 2021 6.362 6.620 6.362 6.620 13,929 +0.11(+1.69%)
Jun 02, 2021 6.940 6.940 6.445 6.510 12,788 -0.16(-2.40%)
Jun 01, 2021 6.570 6.770 6.280 6.670 34,609 +0.07(+1.06%)
May 28, 2021 6.480 6.740 6.480 6.600 21,633 +0.05(+0.76%)
May 27, 2021 6.090 6.800 6.090 6.550 76,145 +0.56(+9.35%)
May 26, 2021 5.900 6.190 5.900 5.990 20,841 -0.03(-0.50%)
May 25, 2021 5.860 6.119 5.860 6.020 34,994 +0.11(+1.86%)
May 24, 2021 6.030 6.070 5.750 5.910 30,539 -0.15(-2.48%)
May 21, 2021 6.220 6.220 6.010 6.060 18,261 -0.20(-3.19%)
May 20, 2021 6.140 6.330 6.140 6.260 11,164 -0.07(-1.11%)
May 19, 2021 6.020 6.330 5.950 6.330 27,512 +0.08(+1.28%)
May 18, 2021 6.440 6.480 5.900 6.250 62,693 +0.01(+0.16%)
May 17, 2021 6.050 6.390 6.030 6.240 5,727 +0.02(+0.32%)
May 14, 2021 6.140 6.410 6.060 6.220 12,931 +0.19(+3.15%)
May 13, 2021 6.130 6.150 5.910 6.030 8,554 -0.02(-0.33%)
May 12, 2021 6.030 6.140 5.910 6.050 16,161 -0.12(-1.94%)
May 11, 2021 6.120 6.355 6.060 6.170 13,784 -0.01(-0.16%)
May 10, 2021 6.310 6.520 6.130 6.180 26,188 -0.01(-0.16%)
May 07, 2021 6.060 6.290 6.060 6.190 5,449 +0.12(+1.98%)
May 06, 2021 5.970 6.540 5.720 6.070 29,956 +0.01(+0.17%)
May 05, 2021 6.245 6.245 5.995 6.060 19,571 +0.06(+1.00%)
May 04, 2021 6.100 6.450 6.000 6.000 19,146 -0.08(-1.32%)
May 03, 2021 6.110 6.375 6.000 6.080 70,645 -0.41(-6.32%)
Apr 30, 2021 6.500 6.590 6.220 6.490 36,400 +0.19(+3.02%)
Apr 29, 2021 6.310 6.485 6.250 6.300 22,827 +0.02(+0.32%)
Apr 28, 2021 6.380 6.420 6.280 6.280 26,891 -0.12(-1.88%)
Apr 27, 2021 6.280 6.420 6.220 6.400 12,469 -0.03(-0.47%)
Apr 26, 2021 6.500 6.590 6.350 6.430 7,239 -0.08(-1.23%)
Apr 23, 2021 6.600 6.648 6.335 6.510 17,900 -0.02(-0.31%)
Apr 22, 2021 6.700 6.740 6.500 6.530 6,198 +0.03(+0.46%)
Apr 21, 2021 6.500 6.660 6.420 6.500 37,686 -0.04(-0.61%)
Apr 20, 2021 6.350 6.850 6.340 6.540 47,462 +0.20(+3.15%)
Apr 19, 2021 6.330 6.440 6.110 6.340 27,212 -0.06(-0.94%)
Apr 16, 2021 6.550 6.550 6.350 6.400 17,900 -0.15(-2.29%)
Apr 15, 2021 6.760 6.820 6.550 6.550 24,941 -0.24(-3.53%)
Apr 14, 2021 6.820 6.860 6.550 6.790 26,694 -0.07(-1.02%)
Apr 13, 2021 7.000 7.150 6.850 6.860 15,733 -0.28(-3.92%)
Apr 12, 2021 7.190 7.190 6.902 7.140 30,891 -0.04(-0.56%)
Apr 09, 2021 7.120 7.200 7.020 7.180 21,300 +0.08(+1.13%)
Apr 08, 2021 7.140 7.200 7.050 7.100 13,607 +0.02(+0.28%)
Apr 07, 2021 7.030 7.120 6.980 7.080 22,421 +0.07(+1.00%)
Apr 06, 2021 7.070 7.090 7.000 7.010 12,255 -0.01(-0.14%)
Apr 05, 2021 6.840 7.100 6.800 7.020 40,115 +0.16(+2.33%)
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.