OVTI

OmniVision Technologies, Inc. Historical Stock Prices

$28.15
*  
0.86
3.15%
Get OVTI Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading OVTI 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: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  27.37  28.26  27.37  28.15 761,724
11/25/2014 27.28 27.49 27.2001 27.29 480,873
11/24/2014 27.14 27.5 27.14 27.2 650,305
11/21/2014 27.62 27.62 26.9135 27.08 435,755
11/20/2014 27.14 27.41 27.04 27.29 436,183
11/19/2014 27.19 27.485 26.74 27.21 448,149
11/18/2014 26.99 27.535 26.94 27.13 484,532
11/17/2014 27.07 27.19 26.9 26.9 308,090
11/14/2014 26.65 27.19 26.56 27.05 453,346
11/13/2014 27.05 27.07 26.56 26.62 255,735
11/12/2014 26.66 27.045 26.59 27 436,314
11/11/2014 26.96 27 26.673 26.83 267,676
11/10/2014 26.89 27 26.65 26.95 545,883
11/07/2014 27.16 27.198 26.58 26.75 302,141
11/06/2014 26.98 27.12 26.5 27.1 301,266
11/05/2014 27.48 27.49 26.79 26.91 478,129
11/04/2014 26.76 27.36 26.67 27.26 823,248
11/03/2014 26.77 26.98 26.6 26.79 546,747
10/31/2014 27.38 27.39 26.61 26.78 548,569
10/30/2014 27.05 27.14 26.5124 26.99 355,866
10/29/2014 27.1 27.3 26.821 27.1 487,826
10/28/2014 26.75 27.2 26.57 27.2 715,468
10/27/2014 26.47 26.6 26.02 26.59 271,186
10/24/2014 26.52 26.66 26.29 26.51 158,613
10/23/2014 26.2 26.64 26.13 26.44 363,703
10/22/2014 26.25 26.75 25.8 25.84 484,427
10/21/2014 27.07 27.2 26.2 26.25 971,063
10/20/2014 25.95 26.965 25.94 26.8 838,227
10/17/2014 26.08 26.4495 25.8 26.01 1,000,518
10/16/2014 23.67 25.76 23.6 25.75 1,249,931
10/15/2014 23.22 23.9 23 23.87 916,813
10/14/2014 24.14 24.4 23.47 23.56 792,933
10/13/2014 24.14 24.25 23.6101 23.83 802,139
10/10/2014 25.23 25.34 23.84 24.05 1,643,188
10/09/2014 25.77 25.93 25.23 25.34 669,225
10/08/2014 25.59 25.9 25.47 25.85 814,032
10/07/2014 26.2 26.55 25.75 25.77 427,788
10/06/2014 26.53 26.7 26.08 26.32 410,292
10/03/2014 26.55 26.74 26.25 26.51 198,507
10/02/2014 26.16 26.71 25.8 26.34 713,786
10/01/2014 26.46 26.81 26.22 26.25 558,420
09/30/2014 26.85 26.97 26.4 26.46 613,456
09/29/2014 26.79 27.2 26.5 26.92 477,661
09/26/2014 26.51 27.09 26.4 27.02 653,120
09/25/2014 26.94 26.99 26.11 26.36 737,586
09/24/2014 26.88 27.14 26.8 26.94 433,438
09/23/2014 27.05 27.5 26.775 26.9 641,986
09/22/2014 27.54 27.54 27.15 27.19 599,569
09/19/2014 27.76 27.91 27.36 27.54 840,354
09/18/2014 27.98 27.999 27.46 27.71 520,861
09/17/2014 27.85 28.02 27.58 27.78 548,860
09/16/2014 27.19 27.97 27.1203 27.84 811,853
09/15/2014 27.61 27.6995 27.07 27.29 607,449
09/12/2014 27.73 27.75 27.48 27.61 453,697
09/11/2014 27.5 27.9 27.36 27.815 566,350
09/10/2014 27.5 27.73 27.15 27.6 519,073
09/09/2014 27.77 28.05 27.5 27.53 542,811
09/08/2014 27.5 28.11 27.42 27.89 711,813
09/05/2014 27.59 27.98 27.34 27.52 419,606
09/04/2014 27.48 28.07 27.32 27.67 1,563,407
09/03/2014 27.3 27.49 27.05 27.49 996,135
09/02/2014 27.22 27.45 26.97 27.17 1,426,895
08/29/2014 27.7 27.7 26.77 27.11 1,213,489
08/28/2014 27.04 27.32 26.89 27.18 894,482
08/27/2014 27.02 27.29 26.57 27.19 761,227
08/26/2014 27.07 27.28 26.85 26.89 679,336
08/25/2014 27.43 27.5299 26.93 27 1,009,578
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?