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 17, 2024 4.000 4.089 4.000 4.020 24,076 +0.07(+1.77%)
May 16, 2024 3.800 3.980 3.750 3.950 61,020 +0.16(+4.22%)
May 15, 2024 4.220 4.240 3.770 3.790 127,714 -0.46(-10.82%)
May 14, 2024 4.190 4.340 4.130 4.250 109,791 -0.05(-1.16%)
May 13, 2024 4.150 4.300 4.060 4.300 60,931 +0.21(+5.13%)
May 10, 2024 3.930 4.250 3.900 4.090 130,479 +0.11(+2.76%)
May 09, 2024 3.950 4.030 3.880 3.980 34,881 -0.02(-0.50%)
May 08, 2024 3.930 4.075 3.890 4.000 67,168 +0.11(+2.83%)
May 07, 2024 3.870 4.140 3.850 3.890 65,885 +0.02(+0.52%)
May 06, 2024 3.860 3.990 3.795 3.870 51,733 +0.22(+6.03%)
May 03, 2024 3.520 3.670 3.520 3.650 50,277 +0.13(+3.69%)
May 02, 2024 3.620 3.630 3.520 3.520 40,072 -0.11(-3.03%)
May 01, 2024 3.650 3.710 3.620 3.630 25,332 -0.04(-1.09%)
Apr 30, 2024 3.550 3.670 3.520 3.670 33,982 +0.15(+4.26%)
Apr 29, 2024 3.570 3.646 3.490 3.520 12,715 -0.01(-0.28%)
Apr 26, 2024 3.630 3.725 3.515 3.530 48,677 -0.11(-3.02%)
Apr 25, 2024 3.540 3.663 3.460 3.640 57,968 +0.06(+1.68%)
Apr 24, 2024 3.640 3.670 3.520 3.580 49,488 -0.05(-1.38%)
Apr 23, 2024 3.880 3.900 3.560 3.630 138,681 -0.24(-6.20%)
Apr 22, 2024 4.000 4.050 3.815 3.870 49,215 -0.15(-3.73%)
Apr 19, 2024 3.880 4.060 3.830 4.020 81,426 +0.09(+2.29%)
Apr 18, 2024 3.790 3.950 3.640 3.930 37,851 +0.19(+5.08%)
Apr 17, 2024 3.750 3.900 3.610 3.740 55,662 -0.01(-0.27%)
Apr 16, 2024 3.730 3.810 3.690 3.750 49,193 -0.04(-1.06%)
Apr 15, 2024 3.790 3.920 3.740 3.790 38,946 -0.06(-1.56%)
Apr 12, 2024 3.720 3.850 3.660 3.850 44,994 +0.07(+1.85%)
Apr 11, 2024 3.830 3.845 3.730 3.780 31,699 +0.01(+0.27%)
Apr 10, 2024 3.925 3.940 3.735 3.770 67,850 -0.17(-4.31%)
Apr 09, 2024 3.930 4.020 3.900 3.940 12,540 -0.07(-1.75%)
Apr 08, 2024 3.890 4.040 3.890 4.010 31,821 +0.03(+0.75%)
Apr 05, 2024 3.870 4.000 3.870 3.980 18,653 +0.01(+0.25%)
Apr 04, 2024 3.970 3.990 3.850 3.970 46,624 +0.03(+0.76%)
Apr 03, 2024 3.890 3.990 3.850 3.940 48,444 +0.07(+1.81%)
Apr 02, 2024 3.910 3.920 3.770 3.870 37,841 +0.05(+1.31%)
Apr 01, 2024 3.750 3.921 3.750 3.820 35,800 +0.01(+0.26%)
Mar 28, 2024 3.960 4.065 3.760 3.810 254,072 -0.20(-4.99%)
Mar 27, 2024 3.910 4.140 3.910 4.010 62,600 +0.16(+4.16%)
Mar 26, 2024 4.010 4.010 3.782 3.850 139,805 -0.22(-5.41%)
Mar 25, 2024 4.090 4.100 3.990 4.070 34,325 -0.03(-0.73%)
Mar 22, 2024 4.110 4.152 4.011 4.100 25,120 -0.01(-0.24%)
Mar 21, 2024 3.880 4.160 3.700 4.110 120,947 +0.27(+7.03%)
Mar 20, 2024 4.000 4.000 3.775 3.840 96,065 -0.16(-4.00%)
Mar 19, 2024 4.010 4.120 3.870 4.000 147,176 -0.02(-0.50%)
Mar 18, 2024 4.220 4.220 3.910 4.020 126,127 -0.21(-4.96%)
Mar 15, 2024 4.140 4.280 4.120 4.230 83,111 +0.03(+0.71%)
Mar 14, 2024 4.140 4.260 4.000 4.200 58,512 +0.07(+1.69%)
Mar 13, 2024 4.210 4.300 4.120 4.130 29,039 -0.15(-3.50%)
Mar 12, 2024 4.080 4.290 4.039 4.280 101,799 +0.13(+3.13%)
Mar 11, 2024 4.370 4.370 4.050 4.150 175,195 -0.28(-6.32%)
Mar 08, 2024 4.410 4.440 4.340 4.430 30,814 +0.02(+0.45%)
Mar 07, 2024 4.420 4.500 4.380 4.410 30,390 -0.03(-0.68%)
Mar 06, 2024 4.500 4.580 4.385 4.440 66,118 -0.08(-1.77%)
Mar 05, 2024 4.700 4.750 4.430 4.520 63,686 -0.23(-4.84%)
Mar 04, 2024 4.780 4.850 4.635 4.750 69,393 +0.08(+1.71%)
Mar 01, 2024 4.620 4.703 4.480 4.670 65,612 +0.05(+1.08%)
Feb 29, 2024 4.590 4.650 4.550 4.620 32,776 +0.05(+1.09%)
Feb 28, 2024 4.500 4.610 4.340 4.570 53,533 -0.01(-0.22%)
Feb 27, 2024 4.720 4.738 4.550 4.580 32,204 -0.17(-3.58%)
Feb 26, 2024 4.740 4.770 4.670 4.750 49,148 +0.05(+1.06%)
Feb 23, 2024 4.760 4.900 4.610 4.700 124,067 -0.05(-1.05%)
Feb 22, 2024 4.700 4.752 4.480 4.750 63,996 +0.00(+0.00%)
Feb 21, 2024 4.710 4.760 4.522 4.750 62,009 +0.06(+1.28%)
Feb 20, 2024 4.500 4.740 4.396 4.690 86,086 +0.19(+4.22%)
Feb 16, 2024 4.330 4.510 4.213 4.500 80,244 +0.22(+5.14%)
Feb 15, 2024 4.160 4.310 4.160 4.280 51,385 +0.11(+2.64%)
Feb 14, 2024 4.315 4.385 4.170 4.170 95,054 -0.11(-2.46%)
Feb 13, 2024 4.340 4.360 4.270 4.275 14,122 -0.05(-1.27%)
Feb 12, 2024 4.340 4.465 4.300 4.330 46,316 -0.07(-1.59%)
Feb 09, 2024 4.440 4.475 4.380 4.400 32,543 -0.03(-0.68%)
Feb 08, 2024 4.320 4.470 4.200 4.430 59,704 +0.16(+3.75%)
Feb 07, 2024 4.290 4.360 4.200 4.270 104,398 +0.01(+0.23%)
Feb 06, 2024 4.200 4.400 4.190 4.260 119,032 +0.05(+1.19%)
Feb 05, 2024 4.480 4.529 4.110 4.210 121,641 -0.26(-5.82%)
Feb 02, 2024 4.631 4.723 4.470 4.470 86,125 -0.21(-4.49%)
Feb 01, 2024 4.740 4.750 4.610 4.680 57,113 +0.00(+0.00%)
Jan 31, 2024 4.760 5.070 4.680 4.680 256,813 -0.08(-1.68%)
Jan 30, 2024 4.670 4.840 4.650 4.760 39,574 +0.11(+2.37%)
Jan 29, 2024 4.600 4.680 4.510 4.650 36,481 +0.05(+1.09%)
Jan 26, 2024 4.580 4.660 4.540 4.600 30,359 -0.02(-0.43%)
Jan 25, 2024 4.560 4.690 4.547 4.620 80,037 -0.02(-0.43%)
Jan 24, 2024 4.650 4.690 4.620 4.640 34,718 -0.03(-0.64%)
Jan 23, 2024 4.700 4.775 4.600 4.670 67,556 -0.03(-0.64%)
Jan 22, 2024 4.670 4.790 4.646 4.700 88,007 +0.04(+0.86%)
Jan 19, 2024 4.650 4.723 4.500 4.660 119,590 +0.01(+0.22%)
Jan 18, 2024 4.600 4.710 4.570 4.650 72,086 -0.06(-1.27%)
Jan 17, 2024 4.690 4.710 4.520 4.710 33,075 +0.02(+0.43%)
Jan 16, 2024 4.630 4.788 4.470 4.690 175,045 +0.02(+0.43%)
Jan 12, 2024 4.600 4.720 4.530 4.670 42,882 +0.02(+0.43%)
Jan 11, 2024 4.660 4.700 4.610 4.650 31,138 +0.01(+0.22%)
Jan 10, 2024 4.500 4.780 4.480 4.640 92,838 +0.14(+3.11%)
Jan 09, 2024 4.610 4.660 4.470 4.500 123,872 -0.11(-2.39%)
Jan 08, 2024 4.380 4.648 4.140 4.610 147,198 +0.14(+3.13%)
Jan 05, 2024 4.530 4.600 4.200 4.470 134,222 -0.06(-1.32%)
Jan 04, 2024 4.630 4.879 4.530 4.530 128,266 -0.12(-2.58%)
Jan 03, 2024 4.440 4.700 4.400 4.650 88,307 +0.03(+0.65%)
Jan 02, 2024 4.720 4.720 4.390 4.620 129,121 -0.03(-0.65%)
Dec 29, 2023 4.520 4.680 4.480 4.650 87,442 +0.16(+3.56%)
Dec 28, 2023 4.470 4.550 4.370 4.490 401,428 +0.02(+0.45%)
Dec 27, 2023 4.200 4.560 4.200 4.470 482,440 +0.28(+6.68%)
Dec 26, 2023 3.580 4.453 3.500 4.190 1,083,044 +0.61(+17.04%)
Dec 22, 2023 3.580 3.645 3.460 3.580 91,637 +0.04(+1.13%)
Dec 21, 2023 3.140 3.730 3.090 3.540 116,360 +0.41(+13.10%)
Dec 20, 2023 2.910 3.280 2.860 3.130 86,976 +0.27(+9.44%)
Dec 19, 2023 3.020 3.090 2.850 2.860 104,341 -0.12(-4.03%)
Dec 18, 2023 3.210 3.232 2.920 2.980 215,461 -0.15(-4.79%)
Dec 15, 2023 3.210 3.290 3.100 3.130 155,443 -0.09(-2.80%)
Dec 14, 2023 3.390 3.400 3.200 3.220 103,435 -0.10(-3.01%)
Dec 13, 2023 3.370 3.420 3.210 3.320 84,643 +0.04(+1.22%)
Dec 12, 2023 3.430 3.430 3.170 3.280 172,065 -0.08(-2.38%)
Dec 11, 2023 3.390 3.460 3.270 3.360 87,641 +0.03(+0.90%)
Dec 08, 2023 3.350 3.400 3.070 3.330 490,401 -0.02(-0.60%)
Dec 07, 2023 3.454 3.463 3.270 3.350 79,386 -0.06(-1.76%)
Dec 06, 2023 3.444 3.520 3.248 3.410 45,529 +0.05(+1.49%)
Dec 05, 2023 3.610 3.620 3.290 3.360 119,660 -0.20(-5.62%)
Dec 04, 2023 3.480 3.570 3.400 3.560 59,366 +0.06(+1.71%)
Dec 01, 2023 3.590 3.690 3.441 3.500 81,114 -0.19(-5.15%)
Nov 30, 2023 3.590 3.690 3.420 3.690 70,631 +0.13(+3.80%)
Nov 29, 2023 3.490 3.610 3.460 3.555 18,770 -0.02(-0.70%)
Nov 28, 2023 3.520 3.650 3.440 3.580 50,089 +0.09(+2.58%)
Nov 27, 2023 3.510 3.650 3.450 3.490 50,434 -0.05(-1.41%)
Nov 24, 2023 3.390 3.670 3.360 3.540 46,737 +0.22(+6.63%)
Nov 22, 2023 3.480 3.620 3.240 3.320 56,670 -0.16(-4.60%)
Nov 21, 2023 3.550 3.663 3.230 3.480 140,840 -0.21(-5.69%)
Nov 20, 2023 3.510 3.690 3.482 3.690 36,888 +0.00(+0.00%)
Nov 17, 2023 3.630 3.750 3.620 3.690 12,184 -0.04(-1.07%)
Nov 16, 2023 3.640 3.750 3.430 3.730 53,398 +0.09(+2.47%)
Nov 15, 2023 3.650 3.850 3.600 3.640 60,915 +0.08(+2.25%)
Nov 14, 2023 3.600 3.730 3.510 3.560 17,544 -0.04(-1.11%)
Nov 13, 2023 3.610 3.750 3.500 3.600 32,603 +0.01(+0.28%)
Nov 10, 2023 3.590 3.650 3.560 3.590 16,855 +0.00(+0.00%)
Nov 09, 2023 3.680 3.680 3.480 3.590 15,093 -0.10(-2.71%)
Nov 08, 2023 3.640 3.700 3.540 3.690 20,141 +0.08(+2.22%)
Nov 07, 2023 3.620 3.700 3.550 3.610 29,288 -0.01(-0.28%)
Nov 06, 2023 3.600 3.690 3.540 3.620 10,704 +0.02(+0.56%)
Nov 03, 2023 3.700 3.700 3.460 3.600 23,960 -0.03(-0.83%)
Nov 02, 2023 3.615 3.650 3.560 3.630 11,675 -0.06(-1.63%)
Nov 01, 2023 3.790 3.790 3.590 3.690 18,720 -0.10(-2.64%)
Oct 31, 2023 3.560 3.790 3.559 3.790 46,202 +0.11(+2.99%)
Oct 30, 2023 3.540 3.700 3.421 3.680 53,094 +0.15(+4.25%)
Oct 27, 2023 3.560 3.565 3.280 3.530 165,725 -0.09(-2.49%)
Oct 26, 2023 3.590 3.620 3.500 3.620 61,541 -0.03(-0.82%)
Oct 25, 2023 3.602 3.680 3.532 3.650 54,528 +0.00(+0.00%)
Oct 24, 2023 3.700 3.740 3.540 3.650 58,399 -0.05(-1.35%)
Oct 23, 2023 3.760 3.880 3.670 3.700 59,109 -0.19(-4.88%)
Oct 20, 2023 3.800 3.920 3.770 3.890 29,344 +0.05(+1.30%)
Oct 19, 2023 3.720 3.850 3.717 3.840 18,723 +0.05(+1.32%)
Oct 18, 2023 3.870 3.900 3.700 3.790 53,823 -0.07(-1.81%)
Oct 17, 2023 3.800 3.967 3.780 3.860 38,610 -0.01(-0.26%)
Oct 16, 2023 3.860 4.027 3.760 3.870 178,751 +0.00(+0.00%)
Oct 13, 2023 3.900 3.920 3.590 3.870 89,834 +0.01(+0.26%)
Oct 12, 2023 4.130 4.170 3.550 3.860 172,893 -0.23(-5.62%)
Oct 11, 2023 4.570 4.570 3.980 4.090 110,577 -0.36(-8.09%)
Oct 10, 2023 3.880 4.660 3.870 4.450 587,807 +0.71(+18.98%)
Oct 09, 2023 3.690 3.820 3.680 3.740 10,354 +0.06(+1.63%)
Oct 06, 2023 3.720 3.800 3.670 3.680 10,740 -0.03(-0.81%)
Oct 05, 2023 3.611 3.850 3.611 3.710 37,081 +0.13(+3.63%)
Oct 04, 2023 3.590 3.730 3.580 3.580 59,183 -0.04(-1.10%)
Oct 03, 2023 3.730 3.730 3.580 3.620 71,283 -0.11(-2.95%)
Oct 02, 2023 3.750 3.750 3.650 3.730 16,245 -0.01(-0.27%)
Sep 29, 2023 3.630 3.760 3.620 3.740 38,963 +0.12(+3.31%)
Sep 28, 2023 3.720 3.790 3.610 3.620 35,413 -0.10(-2.69%)
Sep 27, 2023 3.750 3.880 3.710 3.720 35,930 +0.06(+1.64%)
Sep 26, 2023 3.670 3.844 3.580 3.660 367,616 -0.01(-0.27%)
Sep 25, 2023 3.500 3.700 3.520 3.670 38,072 +0.04(+1.10%)
Sep 22, 2023 3.450 3.670 3.415 3.630 54,884 +0.08(+2.40%)
Sep 21, 2023 3.580 3.680 3.520 3.545 207,967 -0.08(-2.21%)
Sep 20, 2023 3.690 3.750 3.570 3.625 334,118 -0.06(-1.76%)
Sep 19, 2023 3.670 3.800 3.570 3.690 137,089 -0.11(-2.89%)
Sep 18, 2023 3.680 3.800 3.600 3.800 44,584 +0.12(+3.26%)
Sep 15, 2023 3.960 3.970 3.665 3.680 211,620 -0.25(-6.36%)
Sep 14, 2023 3.875 4.073 3.875 3.930 46,426 +0.01(+0.26%)
Sep 13, 2023 3.650 4.090 3.560 3.920 76,621 +0.15(+3.98%)
Sep 12, 2023 3.710 3.850 3.655 3.770 12,493 +0.02(+0.53%)
Sep 11, 2023 3.700 3.890 3.700 3.750 30,512 +0.03(+0.81%)
Sep 08, 2023 3.740 3.810 3.630 3.720 34,331 -0.05(-1.33%)
Sep 07, 2023 3.990 3.990 3.760 3.770 39,889 -0.17(-4.31%)
Sep 06, 2023 3.920 4.000 3.920 3.940 16,795 -0.02(-0.51%)
Sep 05, 2023 3.910 4.090 3.910 3.960 22,179 +0.00(+0.00%)
Sep 01, 2023 3.980 4.056 3.910 3.960 36,978 -0.06(-1.49%)
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.