OIIM

O2Micro International Limited Historical Stock Prices

$2.49
*  
0.06
2.47%
Get OIIM Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading OIIM now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    OIIM After Hours
 
 
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 29-JUL-2014 TO 29-JUL-2015

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  2.45  2.61  2.42  2.49 45,877
07/29/2015 2.47 2.5 2.38 2.43 49,918
07/28/2015 2.46 2.5 2.41 2.5 47,954
07/27/2015 2.47 2.49 2.4 2.43 16,151
07/24/2015 2.43 2.53 2.43 2.5 34,924
07/23/2015 2.51 2.51 2.44 2.46 21,693
07/22/2015 2.55 2.59 2.49 2.54 24,963
07/21/2015 2.59 2.6 2.5 2.55 36,209
07/20/2015 2.54 2.55 2.52 2.54 8,144
07/17/2015 2.51 2.55 2.51 2.51 14,736
07/16/2015 2.508 2.56 2.508 2.51 8,227
07/15/2015 2.6 2.66 2.4901 2.51 22,156
07/14/2015 2.7195 2.7195 2.48 2.48 281,040
07/13/2015 2.65 2.81 2.5799 2.6 13,642
07/10/2015 2.56 2.792 2.51 2.51 22,541
07/09/2015 2.48 2.75 2.48 2.51 220,103
07/08/2015 2.51 2.5251 2.45 2.48 31,734
07/07/2015 2.74 2.7799 2.5 2.53 223,387
07/06/2015 2.82 2.8206 2.67 2.75 58,294
07/02/2015 2.64 2.82 2.61 2.8 161,614
07/01/2015 2.55 2.66 2.52 2.6 33,201
06/30/2015 2.43 2.62 2.43 2.6 262,977
06/29/2015 2.43 2.53 2.43 2.44 55,483
06/26/2015 2.44 2.5188 2.41 2.5 47,904
06/25/2015 2.46 2.53 2.43 2.43 35,822
06/24/2015 2.49 2.57 2.46 2.48 43,961
06/23/2015 2.45 2.53 2.45 2.49 73,356
06/22/2015 2.38 2.49 2.33 2.45 59,591
06/19/2015 2.24 2.3 2.24 2.28 400,518
06/18/2015 2.26 2.31 2.25 2.265 44,992
06/17/2015 2.23 2.35 2.23 2.28 58,523
06/16/2015 2.2 2.26 2.2 2.24 27,015
06/15/2015 2.21 2.23 2.21 2.22 28,884
06/12/2015 2.21 2.24 2.21 2.22 33,376
06/11/2015 2.21 2.24 2.21 2.23 31,742
06/10/2015 2.21 2.23 2.2 2.22 41,314
06/09/2015 2.2 2.23 2.2 2.21 38,333
06/08/2015 2.21 2.23 2.2075 2.21 62,764
06/05/2015 2.21 2.24 2.21 2.2216 35,763
06/04/2015 2.2 2.23 2.2 2.21 34,680
06/03/2015 2.22 2.235 2.2 2.2 24,320
06/02/2015 2.21 2.22 2.2 2.22 74,417
06/01/2015 2.22 2.23 2.21 2.21 36,433
05/29/2015 2.22 2.26 2.22 2.23 46,720
05/28/2015 2.24 2.2633 2.23 2.24 31,561
05/27/2015 2.24 2.27 2.235 2.2432 46,707
05/26/2015 2.23 2.27 2.23 2.26 33,202
05/22/2015 2.21 2.25 2.21 2.23 24,450
05/21/2015 2.21 2.24 2.21 2.21 19,431
05/20/2015 2.22 2.25 2.22 2.23 66,360
05/19/2015 2.23 2.25 2.22 2.22 14,079
05/18/2015 2.24 2.29 2.2302 2.26 61,589
05/15/2015 2.26 2.29 2.249 2.27 83,195
05/14/2015 2.28 2.29 2.2601 2.27 25,672
05/13/2015 2.36 2.4299 2.1999 2.31 333,793
05/12/2015 2.35 2.49 2.35 2.39 384,992
05/11/2015 2.5 2.5 2.34 2.39 119,125
05/08/2015 2.4 2.49 2.4 2.48 11,290
05/07/2015 2.389 2.4 2.3 2.38 981,652
05/06/2015 2.32 2.41 2.2801 2.4 14,718
05/05/2015 2.31 2.41 2.28 2.4 25,658
05/04/2015 2.35 2.4 2.28 2.315 38,989
05/01/2015 2.3 2.4 2.3 2.37 33,977
04/30/2015 2.37 2.37 2.28 2.3 8,964
04/29/2015 2.443 2.45 2.3599 2.37 18,092
04/28/2015 2.43 2.45 2.39 2.43 15,749
04/27/2015 2.36 2.44 2.36 2.37 193,964
04/24/2015 2.45 2.45 2.38 2.38 18,595
04/23/2015 2.38 2.44 2.38 2.39 70,296
04/22/2015 2.4 2.44 2.36 2.38 31,984
04/21/2015 2.43 2.53 2.32 2.32 240,039
04/20/2015 2.45 2.51 2.37 2.39 86,461
04/17/2015 2.45 2.49 2.45 2.45 43,399
04/16/2015 2.5 2.53 2.45 2.45 18,884
04/15/2015 2.47 2.51 2.46 2.46 14,711
04/14/2015 2.5656 2.5656 2.45 2.46 89,338
04/13/2015 2.7115 2.7115 2.52 2.57 97,845
04/10/2015 2.58 2.68 2.57 2.57 24,550
04/09/2015 2.55 2.72 2.55 2.55 19,975
04/08/2015 2.68 2.75 2.54 2.55 24,695
04/07/2015 2.63 2.71 2.63 2.71 13,659
04/06/2015 2.55 2.74 2.55 2.65 49,740
04/02/2015 2.639 2.8 2.627 2.75 42,755
04/01/2015 2.65 2.65 2.5988 2.62 13,903
03/31/2015 2.5065 2.63 2.5065 2.62 17,458
03/30/2015 2.49 2.6 2.49 2.51 14,101
03/27/2015 2.519 2.52 2.5 2.5 10,024
03/26/2015 2.53 2.59 2.5 2.59 10,675
03/25/2015 2.55 2.57 2.5 2.56 10,324
03/24/2015 2.54 2.62 2.5047 2.5047 23,882
03/23/2015 2.4499 2.52 2.4499 2.52 27,396
03/20/2015 2.46 2.5 2.45 2.47 19,560
03/19/2015 2.41 2.48 2.41 2.46 12,321
03/18/2015 2.46 2.4716 2.44 2.44 54,153
03/17/2015 2.45 2.5 2.4352 2.44 137,253
03/16/2015 2.47 2.51 2.45 2.48 8,057
03/13/2015 2.45 2.51 2.4201 2.47 16,057
03/12/2015 2.454 2.5 2.44 2.5 6,579
03/11/2015 2.45 2.5 2.44 2.5 9,592
03/10/2015 2.49 2.52 2.41 2.41 22,764
03/09/2015 2.44 2.54 2.44 2.5 10,400
03/06/2015 2.45 2.46 2.44 2.44 8,595
03/05/2015 2.57 2.62 2.47 2.5 57,513
03/04/2015 2.55 2.55 2.472 2.48 10,082
03/03/2015 2.45 2.52 2.44 2.52 16,153
03/02/2015 2.5 2.55 2.45 2.51 29,983
02/27/2015 2.5 2.55 2.44 2.53 43,823
02/26/2015 2.45 2.51 2.45 2.45 21,959
02/25/2015 2.4797 2.5099 2.44 2.45 4,529
02/24/2015 2.56 2.56 2.45 2.45 7,191
02/23/2015 2.4501 2.53 2.4501 2.53 13,187
02/20/2015 2.53 2.55 2.4601 2.54 19,028
02/19/2015 2.54 2.56 2.53 2.55 10,497
02/18/2015 2.45 2.5399 2.45 2.5 32,443
02/17/2015 2.42 2.54 2.42 2.48 17,738
02/13/2015 2.47 2.51 2.45 2.46 35,939
02/12/2015 2.42 2.46 2.42 2.45 78,160
02/11/2015 2.45 2.47 2.43 2.44 19,134
02/10/2015 2.4 2.5 2.4 2.45 21,003
02/09/2015 2.45 2.46 2.42 2.42 17,082
02/06/2015 2.4382 2.48 2.4382 2.45 3,007
02/05/2015 2.38 2.57 2.38 2.43 27,877
02/04/2015 2.38 2.5816 2.38 2.38 108,090
02/03/2015 2.38 2.49 2.37 2.45 45,850
02/02/2015 2.33 2.49 2.31 2.42 33,186
01/30/2015 2.41 2.44 2.36 2.36 35,824
01/29/2015 2.37 2.43 2.36 2.37 17,287
01/28/2015 2.41 2.48 2.32 2.32 19,579
01/27/2015 2.42 2.48 2.37 2.37 8,869
01/26/2015 2.48 2.49 2.36 2.36 17,145
01/23/2015 2.37 2.48 2.37 2.4 13,101
01/22/2015 2.46 2.48 2.4 2.4 32,937
01/21/2015 2.5 2.55 2.42 2.42 26,723
01/20/2015 2.51 2.55 2.44 2.47 33,184
01/16/2015 2.35 2.49 2.35 2.49 23,850
01/15/2015 2.31 2.43 2.31 2.31 87,374
01/14/2015 2.47 2.47 2.3 2.33 214,966
01/13/2015 2.49 2.56 2.3926 2.47 41,889
01/12/2015 2.38 2.53 2.38 2.49 35,866
01/09/2015 2.47 2.5345 2.25 2.45 45,633
01/08/2015 2.45 2.58 2.41 2.5 73,754
01/07/2015 2.46 2.5 2.44 2.47 10,049
01/06/2015 2.52 2.52 2.44 2.48 48,558
01/05/2015 2.4 2.52 2.3791 2.47 67,988
01/02/2015 2.39 2.42 2.36 2.41 14,703
12/31/2014 2.35 2.4 2.31 2.4 112,553
12/30/2014 2.32 2.43 2.32 2.35 47,425
12/29/2014 2.26 2.43 2.26 2.43 47,989
12/26/2014 2.1745 2.2701 2.1745 2.21 51,414
12/24/2014 2.17 2.2 2.16 2.18 55,832
12/23/2014 2.16 2.23 2.16 2.17 181,349
12/22/2014 2.19 2.24 2.16 2.16 127,702
12/19/2014 2.22 2.25 2.16 2.16 57,879
12/18/2014 2.2 2.24 2.18 2.18 166,475
12/17/2014 2.2 2.26 2.14 2.22 124,425
12/16/2014 2.17 2.27 2.14 2.19 73,838
12/15/2014 2.22 2.27 2.2 2.2 43,065
12/12/2014 2.29 2.3 2.14 2.14 122,520
12/11/2014 2.3 2.32 2.26 2.26 15,759
12/10/2014 2.32 2.34 2.28 2.2895 44,201
12/09/2014 2.29 2.34 2.29 2.32 8,260
12/08/2014 2.33 2.38 2.32 2.35 69,578
12/05/2014 2.5 2.5 2.35 2.36 43,522
12/04/2014 2.289 2.31 2.26 2.28 9,047
12/03/2014 2.26 2.33 2.26 2.29 9,647
12/02/2014 2.289 2.35 2.2701 2.2901 33,972
12/01/2014 2.38 2.38 2.23 2.28 46,519
11/28/2014 2.38 2.4 2.27 2.33 36,644
11/26/2014 2.16 2.38 2.16 2.35 71,119
11/25/2014 2.04 2.27 2.04 2.16 182,894
11/24/2014 2.01 2.02 1.98 2.02 40,882
11/21/2014 1.99 2.09 1.97 2.02 256,321
11/20/2014 1.99 2.03 1.97 1.97 152,000
11/19/2014 1.98 2.02 1.9 1.97 140,150
11/18/2014 2.03 2.03 1.946 2 264,876
11/17/2014 1.98 2.03 1.95 2.02 144,041
11/14/2014 1.94 1.97 1.92 1.97 71,584
11/13/2014 1.96 1.97 1.93 1.96 33,703
11/12/2014 1.91 1.95 1.89 1.93 47,270
11/11/2014 1.93 1.96 1.9 1.91 38,422
11/10/2014 1.93 1.94 1.8901 1.92 16,100
11/07/2014 1.93 1.94 1.92 1.93 13,385
11/06/2014 1.92 1.95 1.92 1.95 32,189
11/05/2014 1.95 1.95 1.88 1.95 197,853
11/04/2014 1.92 1.99 1.91 1.95 115,973
11/03/2014 1.94 1.98 1.92 1.95 39,075
10/31/2014 1.93 1.97 1.9 1.97 73,824
10/30/2014 1.98 2.03 1.91 1.93 59,478
10/29/2014 1.95 2.07 1.929 2.017 56,581
10/28/2014 1.9 1.97 1.9 1.9 69,468
10/27/2014 1.94 1.99 1.9 1.91 72,141
10/24/2014 2 2 1.9 1.97 30,450
10/23/2014 2.08 2.08 1.99 2 7,500
10/22/2014 2 2.01 1.94 1.99 43,343
10/21/2014 1.9601 2.01 1.9601 2 47,715
10/20/2014 1.95 2.04 1.94 1.99 114,347
10/17/2014 1.95 2 1.92 1.96 53,464
10/16/2014 1.98 1.98 1.91 1.97 155,056
10/15/2014 1.97 2 1.9 1.95 127,355
10/14/2014 2.02 2.07 1.95 1.96 178,281
10/13/2014 2.03 2.08 2 2 153,399
10/10/2014 2.26 2.28 2.025 2.06 396,623
10/09/2014 2.34 2.36 2.25 2.3 124,555
10/08/2014 2.5 2.5 2.16 2.34 163,781
10/07/2014 2.69 2.73 2.65 2.67 20,239
10/06/2014 2.63 2.74 2.57 2.69 10,800
10/03/2014 2.62 2.7 2.61 2.66 22,948
10/02/2014 2.68 2.7001 2.65 2.69 32,507
10/01/2014 2.63 2.72 2.63 2.65 50,410
09/30/2014 2.7 2.74 2.66 2.66 171,412
09/29/2014 2.68 2.74 2.68 2.7 332,721
09/26/2014 2.62 2.72 2.62 2.7 183,562
09/25/2014 2.53 2.65 2.52 2.58 89,871
09/24/2014 2.63 2.7 2.57 2.65 100,740
09/23/2014 2.71 2.73 2.63 2.66 51,555
09/22/2014 2.75 2.79 2.71 2.728 33,843
09/19/2014 2.75 2.8 2.73 2.78 43,899
09/18/2014 2.8 2.88 2.77 2.77 41,668
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
*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?