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 (%)
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%)
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.