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, 2023 3.320 3.550 3.270 3.500 96,369 +0.10(+2.94%)
May 30, 2023 3.030 3.440 3.010 3.400 61,617 +0.30(+9.68%)
May 26, 2023 3.000 3.100 2.970 3.100 23,871 +0.13(+4.38%)
May 25, 2023 3.110 3.110 2.970 2.970 4,608 +0.00(+0.00%)
May 24, 2023 2.970 3.052 2.950 2.970 11,015 -0.02(-0.67%)
May 23, 2023 3.110 3.110 2.990 2.990 18,183 -0.11(-3.55%)
May 22, 2023 3.000 3.150 2.950 3.100 31,672 +0.07(+2.31%)
May 19, 2023 2.880 3.110 2.880 3.030 40,878 -0.08(-2.57%)
May 18, 2023 2.990 3.110 2.971 3.110 2,764 +0.07(+2.30%)
May 17, 2023 2.850 3.040 2.850 3.040 43,002 +0.19(+6.67%)
May 16, 2023 3.030 3.080 2.850 2.850 60,660 -0.16(-5.32%)
May 15, 2023 2.985 3.030 2.962 3.010 47,431 +0.03(+1.01%)
May 12, 2023 2.980 3.065 2.950 2.980 28,564 -0.01(-0.34%)
May 11, 2023 3.150 3.160 2.990 2.990 25,121 -0.15(-4.93%)
May 10, 2023 3.110 3.210 3.070 3.145 12,610 -0.00(-0.16%)
May 09, 2023 3.090 3.210 2.917 3.150 46,952 +0.00(+0.00%)
May 08, 2023 2.970 3.165 2.910 3.150 68,069 +0.22(+7.40%)
May 05, 2023 3.050 3.110 2.929 2.933 61,878 -0.10(-3.20%)
May 04, 2023 3.050 3.130 2.975 3.030 19,303 -0.01(-0.33%)
May 03, 2023 3.100 3.150 3.020 3.040 58,107 +0.04(+1.33%)
May 02, 2023 3.010 3.180 2.992 3.000 23,078 -0.07(-2.28%)
May 01, 2023 3.030 3.160 3.020 3.070 48,167 -0.02(-0.65%)
Apr 28, 2023 2.952 3.110 2.952 3.090 38,529 -0.04(-1.28%)
Apr 27, 2023 2.930 3.270 2.910 3.130 68,101 +0.23(+7.93%)
Apr 26, 2023 2.950 2.980 2.840 2.900 28,541 +0.03(+1.05%)
Apr 25, 2023 3.020 3.033 2.860 2.870 27,859 -0.06(-2.05%)
Apr 24, 2023 3.000 3.070 2.900 2.930 22,071 -0.07(-2.33%)
Apr 21, 2023 2.930 3.000 2.880 3.000 19,404 +0.01(+0.33%)
Apr 20, 2023 2.990 3.010 2.910 2.990 21,680 -0.01(-0.33%)
Apr 19, 2023 2.950 3.170 2.890 3.000 53,821 +0.05(+1.69%)
Apr 18, 2023 2.970 3.080 2.900 2.950 28,463 -0.04(-1.34%)
Apr 17, 2023 3.120 3.130 2.980 2.990 15,569 -0.03(-0.99%)
Apr 14, 2023 3.030 3.110 2.920 3.020 34,951 +0.02(+0.67%)
Apr 13, 2023 3.010 3.220 2.940 3.000 30,152 -0.03(-0.99%)
Apr 12, 2023 3.050 3.130 3.020 3.030 11,160 -0.02(-0.66%)
Apr 11, 2023 3.200 3.236 3.030 3.050 41,012 -0.15(-4.69%)
Apr 10, 2023 3.210 3.330 3.170 3.200 29,980 +0.07(+2.24%)
Apr 06, 2023 2.990 3.230 2.945 3.130 71,750 +0.15(+5.03%)
Apr 05, 2023 3.210 3.210 2.960 2.980 70,280 -0.23(-7.17%)
Apr 04, 2023 3.180 3.235 3.180 3.210 21,322 +0.01(+0.31%)
Apr 03, 2023 3.250 3.250 3.150 3.200 60,813 -0.05(-1.54%)
Mar 31, 2023 3.158 3.250 3.158 3.250 32,175 +0.09(+2.85%)
Mar 30, 2023 3.330 3.330 3.150 3.160 47,354 -0.05(-1.56%)
Mar 29, 2023 3.400 3.400 3.166 3.210 19,101 +0.04(+1.10%)
Mar 28, 2023 3.240 3.269 3.175 3.175 11,840 -0.04(-1.09%)
Mar 27, 2023 3.280 3.280 3.175 3.210 7,590 -0.02(-0.62%)
Mar 24, 2023 3.190 3.268 3.171 3.230 6,130 +0.05(+1.57%)
Mar 23, 2023 3.172 3.196 3.170 3.180 5,967 -0.07(-2.15%)
Mar 22, 2023 3.240 3.310 3.180 3.250 42,151 +0.00(+0.00%)
Mar 21, 2023 3.270 3.485 3.250 3.250 15,884 -0.02(-0.61%)
Mar 20, 2023 3.260 3.440 3.150 3.270 131,647 -0.04(-1.21%)
Mar 17, 2023 3.310 3.430 3.260 3.310 23,986 -0.05(-1.49%)
Mar 16, 2023 3.410 3.430 3.250 3.360 42,852 +0.08(+2.44%)
Mar 15, 2023 3.400 3.510 3.220 3.280 28,599 -0.18(-5.20%)
Mar 14, 2023 3.740 3.770 3.440 3.460 60,933 -0.28(-7.49%)
Mar 13, 2023 3.550 3.760 3.423 3.740 47,571 +0.16(+4.47%)
Mar 10, 2023 3.210 3.660 3.183 3.580 95,495 +0.39(+12.23%)
Mar 09, 2023 3.210 3.250 3.175 3.190 8,565 +0.04(+1.27%)
Mar 08, 2023 3.140 3.157 3.110 3.150 14,687 -0.02(-0.63%)
Mar 07, 2023 3.150 3.230 3.130 3.170 11,126 +0.03(+0.96%)
Mar 06, 2023 3.130 3.180 3.030 3.140 40,655 -0.01(-0.32%)
Mar 03, 2023 3.255 3.255 3.150 3.150 10,813 -0.07(-2.17%)
Mar 02, 2023 3.210 3.390 3.200 3.220 6,896 +0.05(+1.58%)
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.