Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Odyssey Marine Expl (NQ: OMEX )

0.8252 -0.3198 (-27.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.000 1.062 0.8000 0.8252 10,928,701 -0.32(-27.93%)
Sep 19, 2024 1.290 1.350 1.010 1.145 23,037,778 -0.25(-18.21%)
Sep 18, 2024 0.8100 1.860 0.7990 1.400 328,484,000 +0.90(+182.09%)
Sep 17, 2024 4.720 5.080 0.4500 0.4963 29,826,832 -4.18(-89.40%)
Sep 16, 2024 5.190 5.200 4.600 4.680 622,166 -0.35(-6.96%)
Sep 13, 2024 5.100 5.220 4.850 5.030 877,295 -0.05(-0.98%)
Sep 12, 2024 4.500 5.250 4.500 5.080 1,033,646 +1.00(+24.51%)
Sep 11, 2024 4.220 4.220 4.070 4.080 74,182 -0.13(-3.09%)
Sep 10, 2024 4.090 4.225 4.060 4.210 51,535 +0.09(+2.18%)
Sep 09, 2024 4.140 4.200 4.020 4.120 88,351 +0.05(+1.23%)
Sep 06, 2024 4.030 4.120 3.995 4.070 86,141 +0.01(+0.25%)
Sep 05, 2024 3.980 4.100 3.930 4.060 55,767 +0.08(+2.01%)
Sep 04, 2024 3.930 4.000 3.815 3.980 81,121 +0.01(+0.25%)
Sep 03, 2024 4.000 4.000 3.765 3.970 81,538 +0.00(+0.00%)
Aug 30, 2024 4.020 4.020 3.840 3.970 40,223 -0.01(-0.25%)
Aug 29, 2024 4.040 4.040 3.950 3.980 25,557 -0.02(-0.50%)
Aug 28, 2024 3.990 4.050 3.950 4.000 59,293 -0.03(-0.74%)
Aug 27, 2024 3.940 4.060 3.870 4.030 45,168 +0.03(+0.75%)
Aug 26, 2024 3.990 4.080 3.965 4.000 58,264 +0.05(+1.27%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.