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 (%)
Aug 31, 2023 4.010 4.147 3.900 4.020 88,944 -0.09(-2.19%)
Aug 30, 2023 4.280 4.340 4.080 4.110 31,476 -0.18(-4.20%)
Aug 29, 2023 4.430 4.480 4.290 4.290 69,902 -0.06(-1.38%)
Aug 28, 2023 4.190 4.680 4.190 4.350 192,258 +0.22(+5.33%)
Aug 25, 2023 3.987 4.250 3.932 4.130 63,232 +0.13(+3.25%)
Aug 24, 2023 3.840 4.008 3.820 4.000 43,848 +0.07(+1.78%)
Aug 23, 2023 3.730 3.950 3.730 3.930 59,488 +0.17(+4.52%)
Aug 22, 2023 3.840 3.870 3.760 3.760 15,321 -0.07(-1.83%)
Aug 21, 2023 3.790 3.890 3.751 3.830 86,425 -0.02(-0.52%)
Aug 18, 2023 3.850 3.930 3.650 3.850 50,506 +0.00(+0.00%)
Aug 17, 2023 3.840 3.900 3.660 3.850 95,665 +0.01(+0.26%)
Aug 16, 2023 3.750 3.870 3.671 3.840 83,192 -0.02(-0.52%)
Aug 15, 2023 4.010 4.010 3.520 3.860 145,948 -0.06(-1.53%)
Aug 14, 2023 3.570 4.030 3.574 3.920 58,176 +0.17(+4.53%)
Aug 11, 2023 3.790 3.790 3.570 3.750 41,279 -0.03(-0.79%)
Aug 10, 2023 3.660 3.790 3.610 3.780 23,368 +0.06(+1.61%)
Aug 09, 2023 3.640 3.740 3.479 3.720 22,995 +0.09(+2.48%)
Aug 08, 2023 3.710 3.710 3.630 3.630 6,443 -0.05(-1.36%)
Aug 07, 2023 3.690 3.750 3.657 3.680 20,183 -0.08(-2.13%)
Aug 04, 2023 3.800 3.840 3.720 3.760 30,639 -0.05(-1.31%)
Aug 03, 2023 3.740 3.830 3.710 3.810 17,183 +0.02(+0.53%)
Aug 02, 2023 3.750 3.820 3.700 3.790 18,542 +0.05(+1.34%)
Aug 01, 2023 3.670 3.760 3.670 3.740 16,179 +0.04(+1.08%)
Jul 31, 2023 3.640 3.750 3.640 3.700 36,890 +0.06(+1.65%)
Jul 28, 2023 3.570 3.710 3.540 3.640 41,427 -0.01(-0.27%)
Jul 27, 2023 3.660 3.703 3.523 3.650 92,514 -0.07(-1.88%)
Jul 26, 2023 3.700 3.720 3.625 3.720 55,300 -0.03(-0.80%)
Jul 25, 2023 3.700 3.800 3.599 3.750 47,501 +0.10(+2.74%)
Jul 24, 2023 3.850 3.850 3.620 3.650 47,955 -0.13(-3.44%)
Jul 21, 2023 3.580 3.870 3.510 3.780 185,364 +0.11(+3.00%)
Jul 20, 2023 3.600 3.770 3.590 3.670 20,906 +0.03(+0.82%)
Jul 19, 2023 3.620 3.660 3.466 3.640 53,477 +0.07(+1.96%)
Jul 18, 2023 3.600 3.740 3.501 3.570 50,744 -0.04(-1.11%)
Jul 17, 2023 3.530 3.630 3.451 3.610 68,848 +0.05(+1.40%)
Jul 14, 2023 3.630 3.740 3.520 3.560 247,279 -0.10(-2.73%)
Jul 13, 2023 3.820 3.875 3.600 3.660 34,549 -0.15(-3.94%)
Jul 12, 2023 3.820 3.920 3.630 3.810 143,122 -0.04(-1.04%)
Jul 11, 2023 3.940 3.940 3.660 3.850 126,105 -0.11(-2.78%)
Jul 10, 2023 4.070 4.139 3.945 3.960 67,976 -0.01(-0.25%)
Jul 07, 2023 3.980 4.210 3.860 3.970 303,049 +0.01(+0.13%)
Jul 06, 2023 3.520 3.989 3.520 3.965 176,858 +0.40(+11.06%)
Jul 05, 2023 3.560 3.620 3.420 3.570 38,400 +0.04(+1.13%)
Jul 03, 2023 3.520 3.620 3.470 3.530 11,959 -0.07(-1.94%)
Jun 30, 2023 3.620 3.640 3.480 3.600 44,626 -0.06(-1.64%)
Jun 29, 2023 3.660 3.760 3.580 3.660 55,178 +0.00(+0.00%)
Jun 28, 2023 3.660 3.750 3.570 3.660 55,020 -0.04(-1.08%)
Jun 27, 2023 3.600 3.730 3.410 3.700 45,189 +0.10(+2.78%)
Jun 26, 2023 3.660 3.660 3.560 3.600 15,602 -0.06(-1.64%)
Jun 23, 2023 3.570 3.660 3.480 3.660 40,820 +0.09(+2.52%)
Jun 22, 2023 3.720 3.720 3.520 3.570 13,533 -0.12(-3.25%)
Jun 21, 2023 3.790 3.790 3.560 3.690 48,533 -0.06(-1.60%)
Jun 20, 2023 3.800 3.800 3.610 3.750 25,186 -0.10(-2.60%)
Jun 16, 2023 3.600 3.880 3.554 3.850 103,244 +0.24(+6.65%)
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.