OIIM

O2Micro International Limited Historical Stock Prices

$3.09
*  
0.05
1.59%
Get OIIM Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading OIIM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.14  3.15  3  3.09 15,327
07/25/2014 3.14 3.15 3 3.09 15,327
07/24/2014 3.2 3.25 3.1 3.14 77,654
07/23/2014 3.21 3.32 3.14 3.21 97,248
07/22/2014 3.29 3.37 3.21 3.37 77,596
07/21/2014 3.26 3.3 3.1 3.27 123,935
07/18/2014 3.19 3.27 3.13 3.23 8,237
07/17/2014 3.29 3.29 3.17 3.21 21,079
07/16/2014 3.29 3.29 3.25 3.29 7,853
07/15/2014 3.25 3.28 3.22 3.28 502
07/14/2014 3.3 3.3 3.22 3.24 17,697
07/11/2014 3.26 3.27 3.23 3.27 3,500
07/10/2014 3.25 3.3 3.21 3.24 10,316
07/09/2014 3.26 3.28 3.211 3.28 11,136
07/08/2014 3.23 3.4 3.23 3.29 22,523
07/07/2014 3.3 3.3 3.17 3.19 23,936
07/03/2014 3.26 3.39 3.26 3.31 10,809
07/02/2014 3.31 3.34 3.3 3.3 8,535
07/01/2014 3.39 3.41 3.23 3.34 28,100
06/30/2014 3.38 3.43 3.37 3.41 7,337
06/27/2014 3.34 3.4 3.32 3.34 9,734
06/26/2014 3.45 3.45 3.33 3.43 7,773
06/25/2014 3.44 3.44 3.3868 3.41 1,096
06/24/2014 3.34 3.44 3.33 3.39 17,328
06/23/2014 3.38 3.42 3.3 3.39 7,787
06/20/2014 3.29 3.38 3.25 3.35 7,802
06/19/2014 3.33 3.37 3.25 3.32 12,619
06/18/2014 3.35 3.4 3.3 3.35 8,538
06/17/2014 3.4 3.4 3.3158 3.38 14,226
06/16/2014 3.45 3.45 3.276 3.34 8,862
06/13/2014 3.37 3.44 3.37 3.41 3,233
06/12/2014 3.373 3.46 3.36 3.39 17,565
06/11/2014 3.46 3.468 3.2 3.4 23,271
06/10/2014 3.48 3.48 3.451 3.47 1,429
06/09/2014 3.5 3.53 3.47 3.48 18,110
06/06/2014 3.48 3.54 3.43 3.54 19,442
06/05/2014 3.51 3.62 3.3901 3.56 24,542
06/04/2014 3.51 3.57 3.505 3.56 7,552
06/03/2014 3.51 3.54 3.461 3.49 11,608
06/02/2014 3.48 3.49 3.44 3.48 2,460
05/30/2014 3.45 3.53 3.45 3.49 25,375
05/29/2014 3.57 3.62 3.5 3.51 21,657
05/28/2014 3.56 3.64 3.56 3.62 4,960
05/27/2014 3.64 3.65 3.56 3.59 15,214
05/23/2014 3.55 3.637 3.48 3.6155 15,372
05/22/2014 3.58 3.59 3.438 3.59 7,029
05/21/2014 3.37 3.58 3.37 3.55 4,200
05/20/2014 3.49 3.55 3.45 3.49 21,937
05/19/2014 3.43 3.46 3.35 3.46 26,414
05/16/2014 3.43 3.43 3.3 3.35 8,027
05/15/2014 3.37 3.44 3.3 3.43 13,395
05/14/2014 3.42 3.45 3.33 3.4 20,817
05/13/2014 3.47 3.47 3.4301 3.47 5,584
05/12/2014 3.33 3.58 3.33 3.465 28,962
05/09/2014 3.5 3.55 3.35 3.37 22,259
05/08/2014 3.53 3.53 3.32 3.42 58,471
05/07/2014 3.62 3.66 3.44 3.53 45,278
05/06/2014 3.62 3.67 3.55 3.66 28,134
05/05/2014 3.73 3.83 3.551 3.69 24,186
05/02/2014 3.89 3.89 3.44 3.71 73,059
05/01/2014 3.55 3.93 3.55 3.89 245,081
04/30/2014 3.49 3.62 3.49 3.6 34,956
04/29/2014 3.4 3.49 3.4 3.48 7,689
04/28/2014 3.38 3.4799 3.33 3.42 153,805
04/25/2014 3.48 3.48 3.35 3.4 18,968
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?