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 )

4.020 +0.070 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2017 3.190 3.220 3.000 3.190 56,328 +0.00(+0.16%)
May 30, 2017 3.230 3.230 3.110 3.185 22,359 -0.12(-3.78%)
May 26, 2017 3.440 3.440 3.020 3.310 37,300 -0.11(-3.22%)
May 25, 2017 3.400 3.484 3.340 3.420 22,836 +0.04(+1.18%)
May 24, 2017 3.530 3.530 3.360 3.380 10,419 -0.15(-4.25%)
May 23, 2017 3.600 3.600 3.340 3.530 22,210 -0.07(-1.94%)
May 22, 2017 3.700 3.700 3.560 3.600 60,854 -0.15(-4.00%)
May 19, 2017 3.800 3.800 3.700 3.750 20,411 +0.07(+1.90%)
May 18, 2017 3.810 3.820 3.650 3.680 26,227 -0.13(-3.37%)
May 17, 2017 3.870 3.870 3.770 3.808 1,983 -0.11(-2.84%)
May 16, 2017 3.800 4.040 3.800 3.920 15,484 +0.10(+2.62%)
May 15, 2017 3.780 3.880 3.780 3.820 6,787 +0.10(+2.69%)
May 12, 2017 3.770 3.860 3.700 3.720 8,304 -0.05(-1.33%)
May 11, 2017 3.750 3.870 3.750 3.770 4,011 -0.11(-2.84%)
May 10, 2017 3.950 4.090 3.720 3.880 30,501 -0.07(-1.77%)
May 09, 2017 4.000 4.080 3.930 3.950 16,086 -0.11(-2.71%)
May 08, 2017 4.220 4.290 3.730 4.060 36,378 -0.24(-5.58%)
May 05, 2017 3.830 4.560 3.750 4.300 38,265 +0.50(+13.16%)
May 04, 2017 3.700 3.840 3.610 3.800 13,361 +0.11(+2.98%)
May 03, 2017 3.720 3.830 3.670 3.690 17,398 -0.10(-2.64%)
May 02, 2017 3.820 3.870 3.660 3.790 38,706 -0.05(-1.30%)
May 01, 2017 3.950 3.980 3.677 3.840 27,863 -0.15(-3.76%)
Apr 28, 2017 4.060 4.179 3.900 3.990 7,881 -0.06(-1.48%)
Apr 27, 2017 3.910 4.200 3.900 4.050 46,077 +0.16(+4.11%)
Apr 26, 2017 3.750 3.900 3.750 3.890 30,348 +0.10(+2.64%)
Apr 25, 2017 3.770 3.870 3.730 3.790 7,813 +0.01(+0.26%)
Apr 24, 2017 3.810 3.890 3.671 3.780 20,302 -0.02(-0.53%)
Apr 21, 2017 3.820 3.870 3.715 3.800 34,279 -0.04(-1.04%)
Apr 20, 2017 3.784 3.885 3.733 3.840 17,203 +0.08(+2.13%)
Apr 19, 2017 3.740 3.768 3.740 3.760 1,623 +0.07(+1.90%)
Apr 18, 2017 3.660 3.770 3.650 3.690 21,611 -0.01(-0.27%)
Apr 17, 2017 3.670 3.700 3.650 3.700 7,771 +0.04(+1.09%)
Apr 13, 2017 3.600 3.800 3.510 3.660 38,511 +0.01(+0.27%)
Apr 12, 2017 3.690 3.890 3.610 3.650 43,621 -0.08(-2.14%)
Apr 11, 2017 3.670 3.900 3.630 3.730 30,125 +0.00(+0.00%)
Apr 10, 2017 3.640 3.890 3.600 3.730 23,066 +0.06(+1.63%)
Apr 07, 2017 3.760 3.895 3.580 3.670 20,354 -0.22(-5.66%)
Apr 06, 2017 3.590 3.910 3.520 3.890 31,583 +0.30(+8.36%)
Apr 05, 2017 3.700 3.760 3.580 3.590 28,353 +0.03(+0.84%)
Apr 04, 2017 3.820 3.920 3.560 3.560 14,872 -0.25(-6.56%)
Apr 03, 2017 3.900 4.000 3.760 3.810 26,526 -0.13(-3.30%)
Mar 31, 2017 3.980 3.980 3.765 3.940 23,857 +0.02(+0.51%)
Mar 30, 2017 3.770 4.000 3.750 3.920 33,283 -0.07(-1.75%)
Mar 29, 2017 4.030 4.030 3.780 3.990 6,795 +0.11(+2.84%)
Mar 28, 2017 3.650 4.106 3.650 3.880 47,696 +0.30(+8.38%)
Mar 27, 2017 3.510 3.630 3.510 3.580 12,049 +0.17(+4.99%)
Mar 24, 2017 3.330 3.500 3.330 3.410 10,970 +0.01(+0.32%)
Mar 23, 2017 3.410 3.410 3.320 3.399 25,856 -0.04(-1.16%)
Mar 22, 2017 3.520 3.555 3.330 3.439 63,276 -0.11(-3.12%)
Mar 21, 2017 3.640 3.800 3.515 3.550 14,264 -0.13(-3.53%)
Mar 20, 2017 3.760 3.800 3.600 3.680 13,639 -0.05(-1.34%)
Mar 17, 2017 3.900 3.940 3.665 3.730 27,078 -0.10(-2.61%)
Mar 16, 2017 3.690 3.870 3.650 3.830 19,429 +0.14(+3.79%)
Mar 15, 2017 3.670 3.740 3.585 3.690 9,414 -0.03(-0.81%)
Mar 14, 2017 3.710 3.890 3.640 3.720 33,965 +0.02(+0.54%)
Mar 13, 2017 3.420 4.114 3.317 3.700 66,987 +0.26(+7.56%)
Mar 10, 2017 3.410 3.732 3.391 3.440 74,031 +0.04(+1.18%)
Mar 09, 2017 3.340 3.570 3.260 3.400 62,532 +0.05(+1.49%)
Mar 08, 2017 3.480 3.480 3.250 3.350 40,250 +0.09(+2.76%)
Mar 07, 2017 3.580 3.697 3.255 3.260 57,955 -0.35(-9.70%)
Mar 06, 2017 4.011 4.011 3.600 3.610 50,569 -0.32(-8.14%)
Mar 03, 2017 4.060 4.160 3.920 3.930 20,074 -0.19(-4.61%)
Mar 02, 2017 4.031 4.170 4.000 4.120 18,462 +0.08(+1.98%)
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.