OVTI

OmniVision Technologies, Inc. Historical Stock Prices

$27.07
*  
unch
unch
Get OVTI Alerts
*Delayed - data as of May 22, 2015 11:31 ET  -  Find a broker to begin trading OVTI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    OVTI Real Time
 
 
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: 3 Month, From 21-FEB-2015 TO 21-MAY-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.
11:31  27.03  27.15  27.03  27.07 88,296
05/21/2015 27.13 27.23 27.06 27.07 308,610
05/20/2015 27.16 27.25 27.1 27.18 316,566
05/19/2015 27.21 27.28 27 27.14 421,817
05/18/2015 27.25 27.28 27.06 27.26 380,137
05/15/2015 27.29 27.32 27.2 27.21 376,980
05/14/2015 27.32 27.35 27.21 27.26 295,438
05/13/2015 27.28 27.33 27.23 27.3 275,006
05/12/2015 27.2 27.35 27.04 27.26 503,017
05/11/2015 27.19 27.35 27.03 27.23 446,024
05/08/2015 27.12 27.25 27.02 27.16 515,773
05/07/2015 27.22 27.35 26.97 26.98 575,877
05/06/2015 27.32 27.35 27.07 27.18 762,283
05/05/2015 27.29 27.49 27.24 27.29 814,792
05/04/2015 27.56 27.65 27.22 27.33 930,509
05/01/2015 27.89 27.99 27.56 27.56 1,240,727
04/30/2015 28.05 28.12 27.57 27.895 5,695,275
04/29/2015 26.63 26.68 26.41 26.55 477,081
04/28/2015 26.55 26.69 26.31 26.54 441,799
04/27/2015 26.66 26.88 26.32 26.51 489,740
04/24/2015 26.79 26.79 26.28 26.62 381,661
04/23/2015 26.71 26.85 26.51 26.805 392,432
04/22/2015 26.56 26.85 26.52 26.82 395,754
04/21/2015 26.6 26.7 26.52 26.56 487,490
04/20/2015 26.33 26.66 26.33 26.55 657,546
04/17/2015 26.22 26.39 26 26.28 436,166
04/16/2015 26.44 26.47 26.22 26.39 200,971
04/15/2015 26.59 26.59 26.3 26.45 421,939
04/14/2015 26.5 26.65 25.96 26.6 558,506
04/13/2015 26.4 26.67 26.4 26.45 238,989
04/10/2015 26.63 26.66 26.25 26.47 359,071
04/09/2015 26.55 26.8 26.43 26.6 311,495
04/08/2015 26.4 26.85 26.283 26.69 653,823
04/07/2015 26.51 26.59 26.285 26.405 579,423
04/06/2015 26.41 26.7465 26.27 26.5 483,440
04/02/2015 26.47 26.89 26.24 26.62 506,174
04/01/2015 26.37 26.63 26.24 26.47 459,895
03/31/2015 26.5 26.63 26.3 26.37 461,079
03/30/2015 26.95 26.95 26.52 26.63 494,608
03/27/2015 26.59 26.93 26.4 26.83 635,159
03/26/2015 25.83 26.56 25.65 26.53 800,881
03/25/2015 26.62 26.67 25.675 25.75 589,637
03/24/2015 26.54 26.69 26.39 26.63 229,918
03/23/2015 26.05 26.65 26 26.44 393,609
03/20/2015 26.18 26.18 25.64 26.06 860,301
03/19/2015 25.2 26 25.1901 25.99 367,732
03/18/2015 25.46 25.92 25.16 25.19 753,772
03/17/2015 26.01 26.04 25.38 25.53 768,615
03/16/2015 26.24 26.51 25.86 26.14 708,432
03/13/2015 26.69 26.75 26.03 26.25 582,090
03/12/2015 26.43 26.7 26.27 26.61 833,633
03/11/2015 26.61 26.92 26.34 26.43 604,400
03/10/2015 26.84 27.04 26.43 26.61 559,913
03/09/2015 26.95 27.05 26.95 27.01 621,233
03/06/2015 26.95 27.3 26.9 26.92 546,276
03/05/2015 27.2 27.21 26.9301 27.08 266,759
03/04/2015 26.77 27.13 26.7 27.07 410,622
03/03/2015 27.17 27.2 26.65 26.81 641,680
03/02/2015 26.87 27.34 26.87 27.24 891,581
02/27/2015 27.14 27.4 26.21 26.81 1,554,845
02/26/2015 26.33 26.77 26.25 26.51 1,233,114
02/25/2015 26.2 26.47 26.19 26.24 593,877
02/24/2015 25.6 26.585 25.6 26.2 1,021,032
02/23/2015 26.51 26.75 25.53 25.6 1,435,534
*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?