OIIM

O2Micro International Limited American Depositary Shares Historical Stock Prices

$2.23
*  
0.02
0.9%
Get OIIM Alerts
*Delayed - data as of Feb. 24, 2017  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-FEB-2016 TO 24-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.25 2.29 2.18 2.23 46,775
02/24/2017 2.25 2.29 2.18 2.23 46,775
02/23/2017 2.29 2.32 2.2 2.21 18,931
02/22/2017 2.32 2.37 2.21 2.22 38,369
02/21/2017 2.314 2.37 2.27 2.35 38,672
02/17/2017 2.32 2.36 2.27 2.3 38,793
02/16/2017 2.28 2.35 2.275 2.35 17,020
02/15/2017 2.35 2.35 2.25 2.3 78,952
02/14/2017 2.36 2.41 2.35 2.3734 50,199
02/13/2017 2.46 2.471 2.37 2.37 92,730
02/10/2017 2.38 2.53 2.36 2.47 42,153
02/09/2017 2.48 2.51 2.4 2.4 13,443
02/08/2017 2.53 2.55 2.48 2.48 11,600
02/07/2017 2.46 2.55 2.46 2.51 32,835
02/06/2017 2.52 2.55 2.46 2.49 43,365
02/03/2017 2.5 2.55 2.41 2.5466 59,942
02/02/2017 2.47 2.55 2.36 2.49 124,270
02/01/2017 2.37 2.4718 2.35 2.45 158,869
01/31/2017 2.34 2.4379 2.3134 2.35 77,142
01/30/2017 2.35 2.44 2.28 2.36 31,385
01/27/2017 2.49 2.54 2.31 2.39 72,886
01/26/2017 2.49 2.52 2.4 2.5 55,523
01/25/2017 2.6 2.75 2.47 2.5 229,415
01/24/2017 2.71 2.75 2.61 2.7 160,050
01/23/2017 2.72 2.75 2.68 2.73 132,602
01/20/2017 2.69 2.8 2.61 2.705 49,504
01/19/2017 2.71 2.75 2.62 2.705 123,945
01/18/2017 2.72 2.74 2.57 2.74 195,510
01/17/2017 2.7 2.74 2.61 2.74 101,289
01/13/2017 2.563 2.6677 2.44 2.64 71,019
01/12/2017 2.6 2.68 2.43 2.505 46,784
01/11/2017 2.76 2.77 2.5048 2.6299 105,978
01/10/2017 2.471 2.75 2.47 2.74 278,624
01/09/2017 2.46 2.5 2.4 2.45 221,495
01/06/2017 2.53 2.53 2.38 2.49 315,976
01/05/2017 2.38 2.5 2.3201 2.5 319,111
01/04/2017 2.04 2.4 2.04 2.38 594,810
01/03/2017 1.85 1.9 1.85 1.89 44,225
12/30/2016 1.9 1.962 1.7691 1.8 286,729
12/29/2016 1.928 2 1.86 1.9 106,133
12/28/2016 1.95 2 1.83 1.94 61,422
12/27/2016 1.9 2 1.9 1.98 84,823
12/23/2016 1.9 1.98 1.88 1.92 34,086
12/22/2016 1.95 2.02 1.86 1.88 67,603
12/21/2016 1.953 1.99 1.95 1.97 8,021
12/20/2016 1.93 2.07 1.92 1.99 77,134
12/19/2016 2.05 2.05 1.91 1.98 47,777
12/16/2016 2.04 2.04 1.9 1.97 4,088
12/15/2016 2.07 2.07 1.95 1.96 10,293
12/14/2016 2.01 2.13 1.96 2.03 98,372
12/13/2016 1.96 2.02 1.96 1.98 44,420
12/12/2016 1.97 2.02 1.95 1.98 39,715
12/09/2016 1.85 2.02 1.8 2 178,184
12/08/2016 1.85 1.88 1.82 1.85 69,830
12/07/2016 1.8949 1.8949 1.84 1.85 12,400
12/06/2016 1.87 1.955 1.82 1.8501 40,935
12/05/2016 1.87 2 1.87 1.905 35,201
12/02/2016 1.89 1.97 1.83 1.86 89,938
12/01/2016 1.825 1.98 1.81 1.9 98,671
11/30/2016 1.85 1.87 1.82 1.85 50,966
11/29/2016 1.8 1.8971 1.8 1.82 26,511
11/28/2016 1.84 1.89 1.81 1.86 9,301
11/25/2016 1.84 1.858 1.8 1.83 17,728
11/23/2016 1.84 1.86 1.81 1.84 37,505
11/22/2016 2.02 2.02 1.82 1.86 38,964
11/21/2016 2.02 2.02 1.95 1.97 4,477
11/18/2016 1.988 2.05 1.951 2.01 13,119
11/17/2016 2.12 2.12 2.06 2.07 25,007
11/16/2016 1.9 2.11 1.8575 2.06 146,083
11/15/2016 1.904 1.92 1.85 1.9 39,591
11/14/2016 1.85 1.9 1.85 1.9 15,250
11/11/2016 1.82 1.89 1.82 1.88 17,157
11/10/2016 1.86 1.9 1.81 1.87 27,711
11/09/2016 1.87 1.87 1.8 1.85 19,930
11/08/2016 1.87 1.9 1.85 1.86 15,342
11/07/2016 1.92 1.9406 1.8508 1.9 31,128
11/04/2016 1.93 1.95 1.9 1.92 37,983
11/03/2016 2.06 2.0801 1.91 1.9403 132,806
11/02/2016 1.78 2.15 1.7765 2.06 672,896
11/01/2016 1.77 1.78 1.73 1.77 3,394
10/31/2016 1.751 1.78 1.75 1.77 1,868
10/28/2016 1.85 1.85 1.76 1.77 23,235
10/27/2016 1.86 1.86 1.83 1.85 8,917
10/26/2016 1.83 1.86 1.83 1.85 11,901
10/25/2016 1.83 1.86 1.83 1.86 17,033
10/24/2016 1.86 1.86 1.845 1.855 10,413
10/21/2016 1.8599 1.86 1.8316 1.85 38,050
10/20/2016 1.88 1.89 1.85 1.87 40,117
10/19/2016 1.8 1.88 1.7982 1.85 92,172
10/18/2016 1.83 1.8399 1.7908 1.8 46,105
10/17/2016 1.8 1.8 1.74 1.78 6,024
10/14/2016 1.77 1.79 1.73 1.78 20,441
10/13/2016 1.7 1.77 1.7 1.77 12,648
10/12/2016 1.68 1.7 1.68 1.7 12,457
10/11/2016 1.66 1.7 1.66 1.69 6,172
10/10/2016 1.67 1.69 1.66 1.68 16,305
10/07/2016 1.66 1.68 1.66 1.68 15,967
10/06/2016 1.68 1.68 1.64 1.66 1,328
10/05/2016 1.642 1.7 1.64 1.68 9,704
10/04/2016 1.67 1.7 1.62 1.69 5,613
10/03/2016 1.69 1.7 1.61 1.69 2,040
09/30/2016 1.69 1.7 1.62 1.69 7,286
09/29/2016 1.59 1.81 1.5875 1.71 95,803
09/28/2016 1.6 1.6 1.57 1.57 27,080
09/27/2016 1.58 1.6 1.57 1.59 31,691
09/26/2016 1.58 1.61 1.56 1.6 5,147
09/23/2016 1.57 1.61 1.57 1.6099 16,651
09/22/2016 1.59 1.61 1.56 1.5848 50,929
09/21/2016 1.6 1.65 1.59 1.59 64,168
09/20/2016 1.66 1.66 1.61 1.61 45,962
09/19/2016 1.62 1.65 1.61 1.64 31,945
09/16/2016 1.6 1.658 1.6 1.61 14,934
09/15/2016 1.61 1.66 1.58 1.6101 94,163
09/14/2016 1.63 1.69 1.62 1.6301 55,258
09/13/2016 1.68 1.7 1.61 1.66 73,750
09/12/2016 1.69 1.7 1.65 1.7 12,949
09/09/2016 1.7 1.7 1.65 1.69 29,620
09/08/2016 1.65 1.7 1.65 1.68 4,790
09/07/2016 1.71 1.73 1.67 1.68 19,155
09/06/2016 1.69 1.75 1.68 1.73 7,588
09/02/2016 1.7 1.79 1.669 1.75 11,056
09/01/2016 1.71 1.75 1.67 1.72 6,880
08/31/2016 1.8 1.8 1.69 1.7 1,642
08/30/2016 1.77 1.7973 1.7 1.7595 11,296
08/29/2016 1.76 1.76 1.73 1.747 5,179
08/26/2016 1.77 1.77 1.76 1.76 429
08/25/2016 1.79 1.83 1.74 1.78 2,628
08/24/2016 1.72 1.84 1.72 1.78 6,880
08/23/2016 1.809 1.809 1.75 1.75 14,779
08/22/2016 1.82 1.84 1.79 1.81 6,666
08/19/2016 1.806 1.84 1.8 1.84 4,441
08/18/2016 1.83 1.85 1.79 1.8 9,776
08/17/2016 1.77 1.85 1.77 1.8284 22,337
08/16/2016 1.81 1.84 1.76 1.7673 16,795
08/15/2016 1.79 1.85 1.78 1.84 7,892
08/12/2016 1.83 1.8499 1.8 1.8 6,471
08/11/2016 1.84 1.85 1.81 1.82 10,989
08/10/2016 1.85 1.87 1.8 1.839 9,061
08/09/2016 1.83 1.92 1.83 1.85 5,997
08/08/2016 1.87 1.92 1.8 1.87 27,399
08/05/2016 1.8 2 1.75 1.92 262,876
08/04/2016 1.8 1.89 1.7311 1.8 63,334
08/03/2016 1.6899 1.8299 1.6899 1.79 279,629
08/02/2016 1.62 1.72 1.58 1.7 21,488
08/01/2016 1.65 1.65 1.57 1.64 9,874
07/29/2016 1.54 1.65 1.49 1.62 58,384
07/28/2016 1.56 1.64 1.52 1.56 6,263
07/27/2016 1.58 1.58 1.54 1.57 877
07/26/2016 1.56 1.62 1.53 1.58 21,710
07/25/2016 1.58 1.62 1.51 1.6 12,374
07/22/2016 1.53 1.6 1.5 1.55 86,600
07/21/2016 1.53 1.62 1.5 1.53 23,770
07/20/2016 1.58 1.61 1.5 1.53 68,310
07/19/2016 1.53 1.58 1.48 1.58 48,970
07/18/2016 1.58 1.64 1.54 1.54 11,344
07/15/2016 1.58 1.6001 1.58 1.6 12,421
07/14/2016 1.62 1.62 1.58 1.58 1,824
07/13/2016 1.65 1.65 1.58 1.5801 2,452
07/12/2016 1.6 1.68 1.58 1.68 19,387
07/11/2016 1.64 1.69 1.596 1.6001 46,757
07/08/2016 1.76 1.76 1.64 1.66 33,555
07/07/2016 1.69 1.8 1.685 1.74 78,955
07/06/2016 1.62 1.7583 1.6195 1.71 52,888
07/05/2016 1.63 1.65 1.6 1.62 4,422
07/01/2016 1.54 1.65 1.52 1.65 38,794
06/30/2016 1.51 1.55 1.51 1.538 17,432
06/29/2016 1.51 1.54 1.51 1.51 9,242
06/28/2016 1.51 1.5713 1.48 1.49 73,707
06/27/2016 1.52 1.52 1.48 1.51 13,875
06/24/2016 1.5 1.55 1.5 1.55 12,800
06/23/2016 1.5 1.53 1.5 1.51 3,600
06/22/2016 1.53 1.55 1.5 1.51 6,444
06/21/2016 1.5171 1.554 1.4801 1.52 13,045
06/20/2016 1.46 1.57 1.46 1.52 3,748
06/17/2016 1.46 1.54 1.45 1.45 5,140
06/16/2016 1.5 1.54 1.44 1.45 9,044
06/15/2016 1.4799 1.5499 1.42 1.5 30,906
06/14/2016 1.5 1.54 1.42 1.42 69,398
06/13/2016 1.5 1.53 1.5 1.5 9,550
06/10/2016 1.56 1.56 1.5 1.5 13,650
06/09/2016 1.5 1.5999 1.46 1.56 24,505
06/08/2016 1.425 1.5 1.425 1.5 84,006
06/07/2016 1.44 1.45 1.42 1.4305 1,400
06/06/2016 1.42 1.45 1.41 1.43 5,029
06/03/2016 1.41 1.45 1.41 1.45 1,354
06/02/2016 1.41 1.44 1.41 1.42 12,935
06/01/2016 1.4351 1.45 1.4 1.4001 9,626
05/31/2016 1.4 1.45 1.4 1.44 11,120
05/27/2016 1.41 1.45 1.41 1.44 7,264
05/26/2016 1.41 1.45 1.4 1.4 8,335
05/25/2016 1.45 1.45 1.4 1.41 17,462
05/24/2016 1.41 1.45 1.4 1.44 21,318
05/23/2016 1.43 1.45 1.4 1.44 11,058
05/20/2016 1.44 1.45 1.4005 1.41 3,325
05/19/2016 1.406 1.43 1.4 1.41 10,105
05/18/2016 1.404 1.42 1.4 1.4 9,738
05/17/2016 1.45 1.45 1.4 1.4089 54,661
05/16/2016 1.49 1.56 1.47 1.48 34,190
05/13/2016 1.49 1.5 1.46 1.46 8,467
05/12/2016 1.5 1.5 1.47 1.47 6,325
05/11/2016 1.47 1.57 1.47 1.5 13,131
05/10/2016 1.45 1.47 1.4399 1.47 9,801
05/09/2016 1.45 1.45 1.44 1.45 4,305
05/06/2016 1.44 1.44 1.4 1.4259 31,197
05/05/2016 1.42 1.42 1.42 1.42 2,139
05/04/2016 1.44 1.44 1.43 1.43 3,681
05/03/2016 1.39 1.3938 1.37 1.37 3,023
05/02/2016 1.45 1.475 1.39 1.39 14,566
04/29/2016 1.44 1.455 1.41 1.41 8,782
04/28/2016 1.41 1.45 1.41 1.44 13,400
04/27/2016 1.4 1.41 1.4 1.4 1,413
04/26/2016 1.45 1.47 1.4 1.4 24,628
04/25/2016 1.45 1.47 1.44 1.44 9,301
04/22/2016 1.472 1.48 1.44 1.455 19,258
04/21/2016 1.48 1.48 1.46 1.46 6,901
04/20/2016 1.48 1.48 1.45 1.47 9,343
04/19/2016 1.5 1.5 1.45 1.46 18,136
04/18/2016 1.55 1.55 1.49 1.55 507
04/15/2016 1.49 1.54 1.49 1.49 12,334
04/14/2016 1.52 1.52 1.48 1.51 14,322
04/13/2016 1.55 1.55 1.5 1.53 13,233
04/12/2016 1.52 1.55 1.52 1.53 1,413
04/11/2016 1.55 1.55 1.52 1.5201 2,889
04/08/2016 1.57 1.58 1.51 1.544 36,694
04/07/2016 1.56 1.62 1.53 1.56 65,896
04/06/2016 1.6 1.6 1.56 1.5638 13,676
04/05/2016 1.55 1.65 1.55 1.57 2,913
04/04/2016 1.58 1.62 1.53 1.58 11,515
04/01/2016 1.57 1.57 1.57 1.57 939
03/31/2016 1.58 1.58 1.518 1.57 23,524
03/30/2016 1.49 1.58 1.49 1.5 26,696
03/29/2016 1.46 1.52 1.46 1.52 20,577
03/28/2016 1.44 1.5 1.44 1.46 42,522
03/24/2016 1.43 1.51 1.4 1.43 41,611
03/23/2016 1.47 1.47 1.43 1.46 48,374
03/22/2016 1.47 1.54 1.47 1.47 21,761
03/21/2016 1.52 1.62 1.47 1.4701 181,833
03/18/2016 1.49 1.6499 1.47 1.5 230,228
03/17/2016 1.49 1.54 1.49 1.51 525,422
03/16/2016 1.51 1.53 1.49 1.49 11,296
03/15/2016 1.51 1.54 1.5 1.515 6,501
03/14/2016 1.48 1.54 1.4601 1.52 31,332
03/11/2016 1.5 1.5 1.46 1.49 5,002
03/10/2016 1.489 1.49 1.45 1.48 15,792
03/09/2016 1.49 1.53 1.48 1.5 14,275
03/08/2016 1.49 1.49 1.47 1.47 5,959
03/07/2016 1.5 1.5 1.49 1.5 1,667
03/04/2016 1.5156 1.5156 1.46 1.48 28,698
03/03/2016 1.4801 1.53 1.4801 1.5 3,209
03/02/2016 1.5 1.53 1.46 1.4884 106,609
03/01/2016 1.48 1.54 1.46 1.54 23,098
02/29/2016 1.53 1.57 1.46 1.51 30,161
02/26/2016 1.52 1.53 1.46 1.46 6,942
02/25/2016 1.47 1.53 1.46 1.5 25,038
02/24/2016 1.48 1.5 1.41 1.5 23,241
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?