Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Odyssey Semiconductor Technologies Inc (OP: ODII )

0.0706 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 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 (%)
Aug 31, 2022 1.100 1.150 0.7810 1.030 24,660 -0.10(-8.85%)
Aug 30, 2022 1.540 1.540 1.130 1.130 12,005 -0.68(-37.57%)
Aug 29, 2022 1.760 1.810 1.760 1.810 1,500 +0.16(+9.70%)
Aug 25, 2022 1.650 7 -0.22(-11.76%)
Aug 24, 2022 1.800 1.870 1.800 1.870 601 +0.08(+4.60%)
Aug 23, 2022 1.770 1.788 1.770 1.788 500 +0.02(+1.00%)
Aug 22, 2022 1.825 1.825 1.770 1.770 1,000 -0.02(-1.12%)
Aug 19, 2022 1.790 1.800 1.790 1.790 2,805 +0.00(+0.00%)
Aug 18, 2022 1.790 1.790 1.790 1.790 220 +0.04(+2.29%)
Aug 16, 2022 1.750 0 +0.04(+2.34%)
Aug 15, 2022 1.500 1.880 1.500 1.710 3,655 +0.21(+14.00%)
Aug 12, 2022 1.500 1.500 1.500 1.500 900 +0.02(+1.35%)
Aug 10, 2022 1.480 20 +0.00(+0.00%)
Aug 02, 2022 1.480 0 +0.10(+7.25%)
Jul 21, 2022 1.380 0 +0.00(+0.00%)
Jul 20, 2022 1.410 1.410 1.380 1.380 2,350 -0.07(-4.83%)
Jul 19, 2022 1.350 1.450 1.350 1.450 242 +0.41(+39.42%)
Jul 15, 2022 1.040 0 -0.29(-21.80%)
Jul 14, 2022 1.330 1.330 1.330 1.330 601 +0.09(+7.26%)
Jul 12, 2022 1.240 0 +0.04(+3.33%)
Jul 01, 2022 1.200 0 -0.30(-20.00%)
Jun 28, 2022 1.500 0 +0.04(+2.74%)
Jun 23, 2022 1.460 0 +0.00(+0.00%)
Jun 16, 2022 1.460 0 -0.09(-5.81%)
Jun 15, 2022 1.550 1.550 1.550 1.550 400 +0.07(+4.73%)
Jun 14, 2022 1.500 1.500 1.470 1.480 2,318 +0.07(+4.96%)
Jun 13, 2022 1.700 1.700 1.410 1.410 645 -0.30(-17.54%)
Jun 10, 2022 1.710 1.710 1.710 1.710 1,500 +0.01(+0.59%)
Jun 09, 2022 1.700 1.700 1.700 1.700 290 +0.10(+6.25%)
Jun 06, 2022 1.600 0 +0.00(+0.00%)
Jun 03, 2022 1.610 1.610 1.600 1.600 2,600 -0.07(-4.19%)
Jun 02, 2022 1.670 1.670 1.670 1.670 250 +0.02(+1.21%)
Jun 01, 2022 1.650 1.650 1.650 1.650 3,300 +0.12(+7.84%)
May 26, 2022 1.530 0 -0.09(-5.56%)
May 19, 2022 1.620 0 +0.09(+5.54%)
May 17, 2022 1.535 0 -0.07(-4.06%)
May 13, 2022 1.600 10 +0.17(+11.89%)
May 11, 2022 1.430 0 -0.18(-11.18%)
May 10, 2022 1.610 1.615 1.610 1.610 4,000 +0.00(+0.00%)
May 09, 2022 1.610 1.610 1.610 1.610 3,000 -0.00(-0.31%)
May 05, 2022 1.615 0 -0.10(-6.10%)
May 04, 2022 1.625 1.720 1.530 1.720 5,606 +0.10(+6.17%)
May 02, 2022 1.620 0 -0.05(-3.28%)
Apr 28, 2022 1.675 30 +0.05(+2.76%)
Apr 27, 2022 1.630 1.630 1.630 1.630 400 -0.03(-1.81%)
Apr 22, 2022 1.660 0 -0.13(-7.26%)
Apr 20, 2022 1.790 0 +0.00(+0.00%)
Apr 19, 2022 1.790 1.790 1.790 1.790 600 +0.07(+4.07%)
Apr 18, 2022 1.700 1.755 1.700 1.720 11,346 +0.09(+5.52%)
Apr 14, 2022 1.630 1.630 1.630 1.630 318 +0.00(+0.00%)
Apr 12, 2022 1.630 0 -0.15(-8.17%)
Apr 06, 2022 1.775 0 +0.05(+3.20%)
Apr 05, 2022 1.720 1.720 1.720 1.720 150 -0.10(-5.49%)
Apr 04, 2022 1.850 1.850 1.820 1.820 2,327 -0.09(-4.71%)
Apr 01, 2022 1.840 1.910 1.840 1.910 6,650 +0.07(+3.80%)
Mar 31, 2022 1.770 1.840 1.510 1.840 5,700 +0.06(+3.08%)
Mar 30, 2022 1.700 1.800 1.700 1.785 54,879 +0.11(+6.89%)
Mar 29, 2022 1.700 1.730 1.670 1.670 9,900 -0.03(-1.76%)
Mar 28, 2022 1.710 1.710 1.700 1.700 3,500 -0.10(-5.56%)
Mar 25, 2022 1.710 1.800 1.710 1.800 5,500 +0.09(+5.26%)
Mar 24, 2022 1.800 1.815 1.710 1.710 28,546 -0.05(-2.84%)
Mar 23, 2022 1.760 1.760 1.760 1.760 1,000 +0.01(+0.57%)
Mar 22, 2022 1.800 1.800 1.750 1.750 8,500 -0.05(-2.78%)
Mar 21, 2022 1.800 1.800 1.800 1.800 1,100 +0.05(+2.86%)
Mar 18, 2022 1.750 1.750 1.750 1.750 1,100 +0.11(+6.71%)
Mar 17, 2022 1.640 1.650 1.640 1.640 6,000 -0.18(-9.89%)
Mar 16, 2022 1.820 1.820 1.770 1.820 800 +0.12(+7.37%)
Mar 15, 2022 1.620 1.695 1.620 1.695 4,000 +0.08(+5.28%)
Mar 14, 2022 1.610 1.610 1.610 1.610 1,000 -0.09(-5.57%)
Mar 10, 2022 1.705 50 +0.10(+6.56%)
Mar 09, 2022 1.500 1.600 1.500 1.600 3,396 +0.20(+14.29%)
Mar 08, 2022 1.600 1.600 1.400 1.400 6,300 -0.05(-3.45%)
Mar 07, 2022 1.450 1.450 1.450 1.450 300 +0.05(+3.57%)
Mar 04, 2022 1.430 1.650 1.330 1.400 11,742 -0.16(-10.26%)
Mar 03, 2022 1.710 1.710 1.560 1.560 2,250 +0.00(+0.00%)
Mar 02, 2022 1.700 1.700 1.560 1.560 2,000 -0.11(-6.59%)
Mar 01, 2022 1.940 1.940 1.600 1.670 1,560 -0.33(-16.50%)
Feb 28, 2022 1.990 2.000 1.990 2.000 2,000 +0.07(+3.63%)
Feb 18, 2022 1.930 0 -0.07(-3.50%)
Feb 17, 2022 2.000 2.000 2.000 2.000 800 +0.00(+0.00%)
Feb 16, 2022 2.000 2.000 2.000 2.000 200 +0.07(+3.90%)
Feb 15, 2022 2.000 2.000 1.850 1.925 1,300 -0.07(-3.75%)
Feb 14, 2022 1.990 2.000 1.990 2.000 601 +0.09(+4.71%)
Feb 11, 2022 1.910 1.910 1.910 1.910 100 -0.09(-4.50%)
Feb 10, 2022 1.990 2.000 1.980 2.000 8,259 +0.14(+7.53%)
Feb 09, 2022 1.860 1.860 1.860 1.860 400 +0.16(+9.41%)
Feb 07, 2022 1.700 0 -0.11(-6.34%)
Feb 01, 2022 1.815 0 -0.19(-9.25%)
Jan 31, 2022 2.000 2.000 2.000 2.000 100 +0.01(+0.50%)
Jan 28, 2022 1.990 1.990 1.990 1.990 150 -0.01(-0.50%)
Jan 27, 2022 1.990 2.000 1.990 2.000 300 +0.18(+9.89%)
Jan 24, 2022 1.820 0 +0.14(+8.33%)
Jan 21, 2022 1.900 1.900 1.680 1.680 3,612 -0.29(-14.72%)
Jan 20, 2022 1.970 1.970 1.970 1.970 250 +0.17(+9.44%)
Jan 19, 2022 1.800 1.800 1.800 1.800 118 -0.20(-10.00%)
Jan 18, 2022 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Jan 14, 2022 2.000 0 +0.00(+0.00%)
Jan 13, 2022 2.000 2.000 2.000 2.000 802 +0.20(+11.11%)
Jan 11, 2022 1.800 0 -0.08(-4.26%)
Jan 07, 2022 1.880 1.880 1.880 29 +0.00(+0.00%)
Jan 05, 2022 1.880 1.880 1.880 0 +0.17(+9.94%)
Jan 04, 2022 1.860 1.860 1.710 1.710 700 -0.24(-12.31%)
Jan 03, 2022 1.950 1.950 1.950 1.950 155 +0.05(+2.63%)
Dec 31, 2021 1.850 1.900 1.630 1.900 21,042 +0.13(+7.34%)
Dec 30, 2021 1.800 1.800 1.620 1.770 17,895 -0.06(-3.28%)
Dec 29, 2021 1.800 1.830 1.780 1.830 11,705 -0.07(-3.68%)
Dec 28, 2021 2.000 2.000 1.900 1.900 1,040 +0.10(+5.56%)
Dec 27, 2021 2.180 2.180 1.800 1.800 8,150 -0.19(-9.55%)
Dec 23, 2021 1.900 1.990 1.900 1.990 770 +0.11(+5.85%)
Dec 22, 2021 2.050 2.050 1.880 1.880 17,510 -0.13(-6.47%)
Dec 21, 2021 2.030 2.030 2.010 2.010 2,700 -0.16(-7.37%)
Dec 20, 2021 2.200 2.200 2.100 2.170 10,800 +0.10(+4.83%)
Dec 16, 2021 2.070 2.070 2.070 0 +0.06(+2.99%)
Dec 15, 2021 2.210 2.220 2.010 2.010 17,916 -0.20(-9.05%)
Dec 14, 2021 2.210 2.210 2.210 2.210 101 -0.20(-8.30%)
Dec 10, 2021 2.410 2.410 2.410 10 +0.34(+16.43%)
Dec 09, 2021 2.070 2.125 2.070 2.070 1,000 -0.01(-0.48%)
Dec 08, 2021 1.990 2.080 1.990 2.080 850 +0.09(+4.52%)
Dec 07, 2021 2.000 2.420 1.990 1.990 5,633 +0.12(+6.42%)
Dec 06, 2021 1.730 1.870 1.730 1.870 16,359 +0.01(+0.54%)
Dec 03, 2021 1.860 1.870 1.860 1.860 2,600 -0.01(-0.53%)
Dec 02, 2021 2.040 2.040 1.870 1.870 1,610 -0.32(-14.61%)
Dec 01, 2021 2.190 2.190 2.190 2.190 175 +0.09(+4.29%)
Nov 30, 2021 2.200 2.210 2.100 2.100 40,398 -0.34(-13.93%)
Nov 29, 2021 2.440 2.440 2.210 2.440 979 +0.02(+0.83%)
Nov 26, 2021 2.420 2.420 2.400 2.420 762 -0.02(-0.82%)
Nov 24, 2021 2.400 2.440 2.300 2.440 1,535 +0.14(+6.09%)
Nov 23, 2021 2.200 2.300 2.200 2.300 4,700 +0.10(+4.55%)
Nov 22, 2021 2.260 2.350 2.200 2.200 30,450 -0.06(-2.65%)
Nov 19, 2021 2.260 2.260 2.260 2.260 500 +0.00(+0.00%)
Nov 18, 2021 2.260 2.260 2.260 2.260 828 +0.00(+0.00%)
Nov 16, 2021 2.260 2.260 2.260 9 +0.06(+2.73%)
Nov 15, 2021 2.000 2.200 1.910 2.200 25,660 +0.10(+4.76%)
Nov 12, 2021 2.140 2.304 2.000 2.100 19,380 -0.05(-2.33%)
Nov 11, 2021 2.150 2.250 2.100 2.150 1,922 +0.00(+0.00%)
Nov 10, 2021 2.150 2.150 2,565 +0.15(+7.50%)
Nov 09, 2021 2.300 2.300 1.925 2.000 3,653 +0.11(+5.82%)
Nov 08, 2021 1.890 1.890 1.890 1.890 296 +0.05(+2.72%)
Nov 05, 2021 1.840 1.840 1.765 1.840 4,000 +0.16(+9.52%)
Nov 04, 2021 1.840 1.840 1.520 1.680 2,040 -0.16(-8.70%)
Nov 03, 2021 1.890 1.890 1.450 1.840 6,580 -0.06(-3.16%)
Nov 02, 2021 1.900 1.900 1.900 1.900 205 +0.08(+4.40%)
Nov 01, 2021 1.820 1.890 1.680 1.820 5,807 +0.02(+1.11%)
Oct 29, 2021 1.800 1.800 1.800 1.800 500 -0.09(-4.76%)
Oct 28, 2021 1.910 1.910 1.500 1.890 3,850 -0.01(-0.53%)
Oct 27, 2021 1.910 1.990 1.500 1.900 5,705 -0.29(-13.24%)
Oct 25, 2021 2.190 2.190 2.190 0 -0.01(-0.45%)
Oct 20, 2021 2.200 2.200 2.200 5 +0.15(+7.32%)
Oct 14, 2021 2.050 2.050 2.050 0 +0.00(+0.00%)
Oct 13, 2021 2.040 2.050 2.000 2.050 5,935 -0.24(-10.48%)
Oct 11, 2021 2.290 2.290 2.290 2 +0.27(+13.37%)
Oct 08, 2021 2.000 2.300 2.000 2.020 10,505 +0.02(+1.00%)
Oct 07, 2021 2.000 2.310 2.000 2.000 10,190 +0.00(+0.00%)
Oct 06, 2021 2.000 2.000 2.000 2.000 100 +0.08(+4.17%)
Oct 01, 2021 1.920 1.920 1.920 0 +0.00(+0.00%)
Sep 30, 2021 1.900 2.080 1.900 1.920 2,850 +0.00(+0.00%)
Sep 29, 2021 1.950 1.950 1.910 1.920 1,099 -0.07(-3.52%)
Sep 28, 2021 1.910 1.990 1.910 1.990 1,061 +0.00(+0.00%)
Sep 27, 2021 1.980 2.020 1.890 1.990 16,925 -0.07(-3.40%)
Sep 24, 2021 2.040 2.100 2.000 2.060 115,747 +0.02(+0.93%)
Sep 23, 2021 1.850 2.050 1.850 2.041 66,580 +0.15(+8.05%)
Sep 22, 2021 1.810 1.900 1.750 1.889 68,292 +0.08(+4.37%)
Sep 21, 2021 1.750 1.890 1.610 1.810 34,912 +0.22(+13.84%)
Sep 20, 2021 1.615 1.690 1.320 1.590 36,389 +0.07(+4.61%)
Sep 17, 2021 2.660 2.660 1.520 1.520 156,340 -1.10(-41.98%)
Sep 16, 2021 2.800 2.800 2.620 2.620 1,000 -0.13(-4.73%)
Sep 15, 2021 2.730 2.750 2.340 2.750 1,010 +0.08(+3.00%)
Sep 13, 2021 2.670 2.670 2.670 0 +0.08(+3.09%)
Sep 10, 2021 2.495 2.590 2.400 2.590 2,157 -0.01(-0.38%)
Sep 08, 2021 2.600 2.600 2.600 25 +0.17(+7.00%)
Sep 07, 2021 2.500 2.500 2.430 2.430 880 -0.03(-1.22%)
Sep 03, 2021 2.460 2.460 2.460 2.460 355 +0.01(+0.41%)
Sep 02, 2021 2.450 2.450 2.450 2.450 500 +0.12(+5.15%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.