OIIM

O2Micro International Limited Historical Stock Prices

$2.84
*  
0.02
0.71%
Get OIIM Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading OIIM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    OIIM Pre-Market
 
 
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: 1 Year, From 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.81  2.88  2.79  2.84 18,378
09/17/2014 2.81 2.88 2.79 2.84 18,378
09/16/2014 2.9 2.9 2.77 2.82 31,709
09/15/2014 2.84 2.91 2.8 2.91 9,353
09/12/2014 2.87 2.93 2.84 2.84 12,861
09/11/2014 2.84 2.9 2.84 2.9 20,827
09/10/2014 2.82 2.89 2.82 2.85 5,300
09/09/2014 2.89 2.9 2.83 2.87 83,299
09/08/2014 2.93 2.96 2.86 2.92 26,460
09/05/2014 2.99 3.05 2.93 2.95 117,204
09/04/2014 3.05 3.05 2.95 2.99 439,633
09/03/2014 3.11 3.11 2.99 3.03 10,973
09/02/2014 3.05 3.06 2.93 2.98 89,618
08/29/2014 3.09 3.09 3.05 3.08 1,260
08/28/2014 3.04 3.07 3.01 3.05 4,124
08/27/2014 3.1 3.1 3.04 3.05 68,350
08/26/2014 3.11 3.11 3.0728 3.09 6,757
08/25/2014 3.14 3.16 3.03 3.05 13,060
08/22/2014 3.11 3.18 3.11 3.16 15,179
08/21/2014 3.1 3.18 3.1 3.12 8,638
08/20/2014 3.24 3.24 3.12 3.12 127,856
08/19/2014 3.16 3.22 3.16 3.1999 7,641
08/18/2014 3.12 3.17 3 3.16 22,943
08/15/2014 3.14 3.19 3.11 3.14 34,529
08/14/2014 3.1 3.15 3.08 3.15 12,901
08/13/2014 3.12 3.13 3.08 3.13 18,582
08/12/2014 3.14 3.14 3.08 3.1 9,900
08/11/2014 3.1 3.14 3.06 3.12 18,486
08/08/2014 3.08 3.1 3.04 3.1 19,352
08/07/2014 3.07 3.11 3.05 3.07 30,935
08/06/2014 3.05 3.1 3.01 3.05 47,908
08/05/2014 3 3.05 3 3.05 40,509
08/04/2014 3.04 3.05 3 3.0399 65,643
08/01/2014 3.07 3.1 2.9 3.1 53,190
07/31/2014 3.02 3.09 2.96 3.06 23,301
07/30/2014 2.99 3.1 2.94 3.06 80,358
07/29/2014 3 3 2.85 2.98 168,780
07/28/2014 3.1 3.1 3 3 27,506
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
04/24/2014 3.44 3.55 3.42 3.4401 29,905
04/23/2014 3.29 3.47 3.29 3.42 135,039
04/22/2014 3.25 3.27 3.25 3.26 21,112
04/21/2014 3.25 3.3 3.25 3.29 10,787
04/17/2014 3.14 3.37 3.14 3.3 20,524
04/16/2014 3.36 3.42 3.34 3.34 3,704
04/15/2014 3.26 3.4 3.26 3.37 42,978
04/14/2014 3.4 3.51 3.2 3.2 21,520
04/11/2014 3.43 3.4899 3.32 3.36 28,458
04/10/2014 3.31 3.65 3.31 3.38 12,136
04/09/2014 3.28 3.33 3.23 3.31 52,131
04/08/2014 3.16 3.27 3.16 3.23 13,497
04/07/2014 3.25 3.25 3.2 3.22 5,992
04/04/2014 3.22 3.2788 3.21 3.22 20,419
04/03/2014 3.302 3.35 3.24 3.24 4,734
04/02/2014 3.38 3.38 3.259 3.3 4,712
04/01/2014 3.32 3.3764 3.22 3.3 41,032
03/31/2014 3.24 3.28 3.22 3.28 31,906
03/28/2014 3.212 3.29 3.2 3.27 82,636
03/27/2014 3.16 3.3 3.16 3.26 29,540
03/26/2014 3.36 3.36 3.16 3.16 55,093
03/25/2014 3.37 3.4 3.3 3.3 60,965
03/24/2014 3.15 3.5499 3.13 3.37 111,089
03/21/2014 3.7 3.7001 3.65 3.66 29,523
03/20/2014 3.61 3.792 3.61 3.72 25,489
03/19/2014 3.47 3.58 3.46 3.57 10,697
03/18/2014 3.45 3.52 3.4 3.52 106,932
03/17/2014 3.53 3.54 3.46 3.52 26,476
03/14/2014 3.46 3.56 3.46 3.52 16,510
03/13/2014 3.6 3.6 3.47 3.5 32,166
03/12/2014 3.62 3.72 3.46 3.6 64,351
03/11/2014 3.77 3.86 3.65 3.68 42,829
03/10/2014 3.85 3.87 3.69 3.83 55,840
03/07/2014 3.83 3.9 3.83 3.85 23,380
03/06/2014 3.74 3.85 3.71 3.83 31,292
03/05/2014 3.71 3.71 3.61 3.7 37,252
03/04/2014 3.74 3.75 3.6 3.68 69,814
03/03/2014 3.75 3.77 3.64 3.69 43,699
02/28/2014 3.72 3.7625 3.7 3.75 19,705
02/27/2014 3.75 3.8 3.7 3.75 65,947
02/26/2014 3.79 3.83 3.72 3.75 43,987
02/25/2014 3.8 3.88 3.6 3.83 60,825
02/24/2014 3.87 3.9999 3.78 3.84 113,954
02/21/2014 3.66 3.8896 3.66 3.77 69,320
02/20/2014 3.53 3.74 3.48 3.71 125,111
02/19/2014 3.41 3.69 3.41 3.46 117,260
02/18/2014 3.39 3.49 3.39 3.45 62,826
02/14/2014 3.41 3.42 3.35 3.4 56,475
02/13/2014 3.37 3.44 3.36 3.38 68,909
02/12/2014 3.35 3.4 3.2964 3.36 48,716
02/11/2014 3.21 3.39 3.21 3.37 63,569
02/10/2014 3.27 3.39 3.24 3.26 40,815
02/07/2014 3.38 3.39 3.3 3.32 28,644
02/06/2014 3.25 3.39 3.23 3.34 551,714
02/05/2014 3.16 3.29 3.16 3.27 115,483
02/04/2014 3.08 3.24 3 3.23 669,840
02/03/2014 3.08 3.16 3.06 3.16 24,103
01/31/2014 3.25 3.25 3.0412 3.2 45,742
01/30/2014 2.99 3.31 2.9 3.24 154,323
01/29/2014 2.95 3.05 2.95 3 257,674
01/28/2014 3.05 3.05 2.95 3 125,555
01/27/2014 3.11 3.13 3 3 80,486
01/24/2014 3.12 3.15 3.11 3.13 73,003
01/23/2014 3.149 3.15 3.09 3.13 14,307
01/22/2014 3.12 3.16 3.1 3.13 33,042
01/21/2014 3.12 3.17 3.1 3.13 65,422
01/17/2014 3.24 3.24 3.1 3.12 30,667
01/16/2014 3.2 3.24 3.01 3.16 39,731
01/15/2014 3.116 3.24 3.116 3.2156 31,937
01/14/2014 3.04 3.12 3.03 3.09 31,757
01/13/2014 2.9801 3.0501 2.9801 3.0501 3,732
01/10/2014 3 3.091 3 3.07 11,964
01/09/2014 3.01 3.0401 3.01 3.03 22,870
01/08/2014 2.8601 3.0401 2.86 3 16,111
01/07/2014 2.9304 3.0001 2.93 2.94 24,511
01/06/2014 2.84 3 2.84 2.95 31,879
01/03/2014 2.94 2.96 2.83 2.86 24,189
01/02/2014 2.83 2.97 2.83 2.95 29,640
12/31/2013 2.93 2.9499 2.78 2.79 106,837
12/30/2013 2.95 2.96 2.87 2.92 64,423
12/27/2013 2.76 3.02 2.7401 2.99 97,985
12/26/2013 2.75 2.8 2.75 2.75 131,118
12/24/2013 2.75 2.78 2.74 2.78 16,751
12/23/2013 2.74 2.77 2.73 2.75 19,918
12/20/2013 2.75 2.78 2.75 2.76 23,931
12/19/2013 2.78 2.82 2.72 2.77 127,841
12/18/2013 2.81 2.89 2.7501 2.82 54,704
12/17/2013 2.8 2.869 2.76 2.85 57,007
12/16/2013 2.75 2.94 2.66 2.76 105,554
12/13/2013 2.71 2.78 2.71 2.75 34,861
12/12/2013 2.71 2.74 2.71 2.71 22,976
12/11/2013 2.75 2.75 2.71 2.71 14,100
12/10/2013 2.75 2.77 2.74 2.74 26,705
12/09/2013 2.75 2.83 2.74 2.74 20,646
12/06/2013 2.804 2.831 2.75 2.75 21,963
12/05/2013 2.73 2.82 2.73 2.8 33,167
12/04/2013 2.76 2.8 2.73 2.75 9,533
12/03/2013 2.73 2.83 2.73 2.78 6,717
12/02/2013 2.75 2.805 2.73 2.76 37,437
11/29/2013 2.79 2.79 2.7202 2.78 10,908
11/27/2013 2.8 2.81 2.75 2.79 57,683
11/26/2013 2.85 2.85 2.77 2.82 83,161
11/25/2013 2.78 2.84 2.77 2.84 33,633
11/22/2013 2.79 2.8001 2.75 2.79 274,742
11/21/2013 2.78 2.84 2.75 2.81 33,028
11/20/2013 2.79 2.82 2.76 2.8 55,701
11/19/2013 2.8 2.84 2.77 2.79 19,717
11/18/2013 2.84 2.85 2.78 2.82 40,628
11/15/2013 2.88 2.89 2.86 2.86 4,290
11/14/2013 2.82 2.86 2.8 2.85 222,522
11/13/2013 2.75 2.8901 2.75 2.85 14,347
11/12/2013 2.87 2.891 2.811 2.83 13,404
11/11/2013 2.85 2.931 2.85 2.88 19,541
11/08/2013 2.96 2.98 2.87 2.87 18,675
11/07/2013 2.96 3.1 2.96 2.99 27,745
11/06/2013 3.05 3.12 2.86 3.12 33,217
11/05/2013 2.8601 3.07 2.8601 3.07 41,698
11/04/2013 3 3 2.9 2.99 24,641
11/01/2013 2.94 3 2.8732 3 35,421
10/31/2013 2.9399 3 2.9325 2.97 29,058
10/30/2013 3.2 3.2 2.86 2.87 120,869
10/29/2013 3.05 3.2 3.05 3.17 34,783
10/28/2013 3.11 3.1696 3.08 3.12 11,209
10/25/2013 3.0655 3.1401 3.06 3.11 19,900
10/24/2013 3.14 3.14 3.08 3.08 16,670
10/23/2013 3.18 3.18 3.09 3.13 16,131
10/22/2013 3.12 3.1599 3.09 3.1 21,272
10/21/2013 3.1399 3.16 3.1301 3.14 21,487
10/18/2013 3.19 3.19 3.11 3.11 21,530
10/17/2013 3.18 3.2 3.14 3.14 21,212
10/16/2013 3.1 3.2 3.1 3.16 38,966
10/15/2013 3.1 3.15 3.1 3.1 8,875
10/14/2013 3.1 3.12 3.0932 3.1 11,496
10/11/2013 3.13 3.16 3.1 3.11 19,108
10/10/2013 3.15 3.17 3.1 3.1 21,547
10/09/2013 3.07 3.2 3.07 3.13 12,607
10/08/2013 3.14 3.19 3.14 3.15 12,779
10/07/2013 3.1 3.23 3.1 3.17 12,350
10/04/2013 3.11 3.22 3.11 3.12 19,967
10/03/2013 3.0701 3.17 3.0701 3.09 8,727
10/02/2013 3.22 3.23 3.13 3.14 10,134
10/01/2013 3.14 3.25 3.07 3.24 52,677
09/30/2013 2.96 3.1 2.96 3.1 34,899
09/27/2013 2.98 3.07 2.97 3.07 190,386
09/26/2013 3.03 3.05 3 3 30,530
09/25/2013 3.01 3.11 3.01 3.05 52,725
09/24/2013 3.09 3.1 3.04 3.05 10,579
09/23/2013 3.11 3.165 3.1 3.1 14,565
09/20/2013 3.07 3.19 3.07 3.19 26,207
09/19/2013 3.1 3.19 3.1 3.12 15,031
09/18/2013 3.1 3.15 3.1 3.14 12,811
09/17/2013 3.05 3.15 3.05 3.15 63,210
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?