Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Odyssey Marine Expl (NQ: OMEX )

3.950 +0.020 (+0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	3.950	3.970	3.880	3.950	35,825	+0.02(+0.51%)
Aug 22, 2024	4.037	4.045	3.850	3.930	62,952	-0.09(-2.24%)
Aug 21, 2024	4.090	4.130	4.010	4.020	35,610	-0.03(-0.74%)
Aug 20, 2024	3.790	4.090	3.750	4.050	162,645	+0.30(+8.00%)
Aug 19, 2024	4.070	4.070	3.710	3.750	160,061	-0.35(-8.54%)
Aug 16, 2024	4.070	4.260	4.070	4.100	138,998	+0.00(+0.00%)
Aug 15, 2024	3.880	4.130	3.840	4.100	120,263	+0.23(+5.94%)
Aug 14, 2024	3.740	3.870	3.660	3.870	96,850	+0.09(+2.38%)
Aug 13, 2024	3.650	3.810	3.530	3.780	101,119	+0.20(+5.59%)
Aug 12, 2024	3.710	3.710	3.550	3.580	63,157	-0.07(-1.92%)
Aug 09, 2024	3.430	3.780	3.310	3.650	122,991	+0.40(+12.31%)
Aug 08, 2024	3.700	3.780	3.140	3.250	360,566	-0.47(-12.63%)
Aug 07, 2024	3.760	3.970	3.720	3.720	130,816	-0.09(-2.36%)
Aug 06, 2024	3.910	3.970	3.730	3.810	86,219	-0.10(-2.56%)
Aug 05, 2024	3.890	4.050	3.720	3.910	162,857	-0.04(-1.01%)
Aug 02, 2024	3.980	4.090	3.920	3.950	82,497	-0.03(-0.75%)
Aug 01, 2024	4.030	4.140	3.910	3.980	70,502	-0.03(-0.87%)
Jul 31, 2024	4.050	4.200	3.960	4.015	177,966	-0.08(-1.95%)
Jul 30, 2024	4.350	4.400	3.900	4.095	484,582	-0.27(-6.08%)
Jul 29, 2024	4.460	4.505	4.300	4.360	125,458	-0.13(-2.90%)
Jul 26, 2024	4.490	4.500	4.340	4.490	90,525	+0.04(+0.90%)
Jul 25, 2024	4.670	4.780	4.450	4.450	81,841	-0.22(-4.71%)
Jul 24, 2024	4.750	4.780	4.620	4.670	167,417	-0.14(-2.91%)
Jul 23, 2024	4.940	4.940	4.780	4.810	84,185	-0.12(-2.43%)
Jul 22, 2024	5.010	5.015	4.840	4.930	162,232	-0.12(-2.38%)
Jul 19, 2024	5.060	5.230	4.990	5.050	110,094	-0.05(-0.98%)
Jul 18, 2024	5.460	5.460	5.010	5.100	191,442	-0.26(-4.85%)
Jul 17, 2024	5.000	5.445	4.900	5.360	299,915	+0.32(+6.24%)
Jul 16, 2024	4.840	5.160	4.840	5.045	173,270	+0.25(+5.10%)
Jul 15, 2024	4.770	4.875	4.620	4.800	87,295	+0.08(+1.69%)
Jul 12, 2024	4.650	4.770	4.607	4.720	71,915	+0.11(+2.39%)
Jul 11, 2024	4.490	4.650	4.444	4.610	50,143	+0.15(+3.36%)
Jul 10, 2024	4.560	4.635	4.420	4.460	51,344	-0.09(-1.98%)
Jul 09, 2024	4.520	4.620	4.490	4.550	49,067	+0.01(+0.22%)
Jul 08, 2024	4.490	4.580	4.430	4.540	102,401	+0.08(+1.79%)
Jul 05, 2024	4.410	4.475	4.350	4.460	157,295	+0.05(+1.13%)
Jul 03, 2024	4.560	4.640	4.250	4.410	177,547	-0.16(-3.50%)
Jul 02, 2024	4.660	4.725	4.560	4.570	155,886	-0.14(-2.97%)
Jul 01, 2024	4.850	4.910	4.660	4.710	99,367	-0.17(-3.48%)
Jun 28, 2024	5.030	5.098	4.860	4.880	160,386	-0.13(-2.59%)
Jun 27, 2024	5.020	5.110	4.950	5.010	103,136	-0.07(-1.38%)
Jun 26, 2024	4.910	5.140	4.870	5.080	105,870	+0.18(+3.67%)
Jun 25, 2024	5.000	5.120	4.870	4.900	234,948	-0.10(-2.00%)
Jun 24, 2024	5.020	5.130	4.960	5.000	151,792	-0.05(-0.99%)
Jun 21, 2024	4.900	5.150	4.850	5.050	655,383	+0.10(+2.02%)
Jun 20, 2024	5.100	5.210	4.910	4.950	307,340	-0.20(-3.88%)
Jun 18, 2024	5.320	5.350	5.120	5.150	88,619	-0.13(-2.46%)
Jun 17, 2024	5.190	5.350	5.150	5.280	132,411	-0.02(-0.38%)
Jun 14, 2024	5.540	5.560	5.260	5.300	333,798	-0.20(-3.55%)
Jun 13, 2024	5.500	5.540	5.380	5.495	124,928	+0.04(+0.64%)
Jun 12, 2024	5.190	5.572	5.105	5.460	302,273	+0.32(+6.23%)
Jun 11, 2024	5.030	5.200	4.896	5.140	243,359	+0.02(+0.39%)
Jun 10, 2024	5.110	5.340	5.005	5.120	351,605	+0.06(+1.19%)
Jun 07, 2024	4.980	5.125	4.940	5.060	76,113	+0.08(+1.61%)
Jun 06, 2024	5.010	5.140	4.920	4.980	110,424	-0.02(-0.40%)
Jun 05, 2024	5.140	5.170	4.910	5.000	170,354	-0.14(-2.72%)
Jun 04, 2024	4.890	5.140	4.890	5.140	108,597	+0.17(+3.42%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Odyssey Marine Expl (NQ: OMEX )

Historical Prices