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 (%)
Jul 30, 2021 5.200 5.950 5.200 5.900 26,066 +0.34(+6.12%)
Jul 29, 2021 5.250 5.570 5.250 5.560 6,746 +0.12(+2.21%)
Jul 28, 2021 5.370 5.460 5.160 5.440 5,974 +0.15(+2.84%)
Jul 27, 2021 5.330 5.480 5.290 5.290 4,120 -0.11(-2.04%)
Jul 26, 2021 5.400 5.420 5.360 5.400 3,592 -0.08(-1.46%)
Jul 23, 2021 5.490 5.500 5.375 5.480 4,746 -0.01(-0.18%)
Jul 22, 2021 5.550 5.650 5.455 5.490 17,455 +0.02(+0.37%)
Jul 21, 2021 5.500 5.640 5.379 5.470 63,189 +0.10(+1.86%)
Jul 20, 2021 5.110 5.750 5.110 5.370 38,587 -0.28(-4.96%)
Jul 19, 2021 5.640 5.740 5.400 5.650 16,192 -0.09(-1.57%)
Jul 16, 2021 5.870 5.872 5.330 5.740 67,348 -0.15(-2.55%)
Jul 15, 2021 5.940 6.080 5.800 5.890 26,142 -0.14(-2.32%)
Jul 14, 2021 5.630 6.080 5.630 6.030 50,432 -0.02(-0.33%)
Jul 13, 2021 6.170 6.190 6.050 6.050 6,168 -0.12(-1.94%)
Jul 12, 2021 6.220 6.220 6.050 6.170 1,681 -0.06(-0.96%)
Jul 09, 2021 6.040 6.230 5.953 6.230 15,037 +0.19(+3.08%)
Jul 08, 2021 6.250 6.280 5.860 6.044 21,656 -0.23(-3.60%)
Jul 07, 2021 6.200 6.270 6.200 6.270 4,269 +0.04(+0.64%)
Jul 06, 2021 6.220 6.300 6.080 6.230 15,318 -0.04(-0.64%)
Jul 02, 2021 6.340 6.360 6.200 6.270 6,917 -0.15(-2.34%)
Jul 01, 2021 6.480 6.495 6.400 6.420 2,443 +0.06(+0.94%)
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%)
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.