OVTI

OmniVision Technologies, Inc. Historical Stock Prices

$27.18
*  
0.01
0.04%
Get OVTI Alerts
*Delayed - data as of Aug. 28, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  27.04  27.32  26.89  27.18 909,580
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
08/22/2014 27.95 27.95 27.19 27.24 915,747
08/21/2014 27.41 27.7 27.1501 27.67 1,265,852
08/20/2014 27.2 27.89 27.1 27.4 1,540,904
08/19/2014 27.31 27.66 27.25 27.28 1,263,087
08/18/2014 27.37 27.54 26.8 27.53 1,787,499
08/15/2014 27.98 28 26.895 27.26 3,295,545
08/14/2014 27.2 28.34 26.07 28.29 11,255,490
08/13/2014 24.26 24.78 24.25 24.6 1,043,156
08/12/2014 24.01 24.93 23.99 24.25 1,376,898
08/11/2014 23.16 24.26 23.05 24.05 1,345,936
08/08/2014 22.91 23.14 22.82 23.06 549,352
08/07/2014 23.24 23.34 22.72 22.86 666,687
08/06/2014 22.65 23.34 22.57 23.12 709,288
08/05/2014 22.67 23.219 22.48 22.8 614,641
08/04/2014 23.43 23.5 22.57 22.79 1,279,899
08/01/2014 22.39 23.39 22.39 23.36 1,041,339
07/31/2014 22.7 22.97 22.39 22.4 1,035,809
07/30/2014 22.55 22.965 22.44 22.94 621,643
07/29/2014 22.55 22.67 22.17 22.37 772,317
07/28/2014 22.21 22.59 22.05 22.52 842,172
07/25/2014 22.62 22.79 21.96 22.09 933,615
07/24/2014 22.75 23.09 22.65 22.75 578,290
07/23/2014 22.9 23.08 22.69 22.7 1,201,216
07/22/2014 22.43 22.99 22.38 22.965 980,078
07/21/2014 22.02 22.56 21.94 22.39 847,536
07/18/2014 21.7 22.16 21.7 22.13 502,112
07/17/2014 22.08 22.26 21.66 21.7 685,080
07/16/2014 22.22 22.41 21.9701 22.07 909,659
07/15/2014 22.16 22.35 21.81 22.1 964,252
07/14/2014 22.02 22.19 21.64 21.87 919,489
07/11/2014 21.42 21.99 21.33 21.85 882,716
07/10/2014 21.36 21.54 20.71 21.38 989,050
07/09/2014 21.82 21.9499 21.6 21.76 675,526
07/08/2014 21.96 22.08 21.63 21.805 853,916
07/07/2014 22.31 22.34 21.69 22.07 1,151,470
07/03/2014 21.69 22.6 21.68 22.46 827,616
07/02/2014 22.57 22.6 21.575 21.61 1,527,850
07/01/2014 22.17 22.92 22.17 22.68 1,651,149
06/30/2014 21.91 22.16 21.74 21.98 684,331
06/27/2014 21.79 22 21.54 21.87 1,045,114
06/26/2014 21.99 21.99 21.6177 21.86 836,628
06/25/2014 22.49 22.505 21.52 22.05 2,392,640
06/24/2014 23.85 23.85 22.51 22.53 1,304,388
06/23/2014 23.29 23.57 22.81 23.38 1,170,653
06/20/2014 23.51 23.68 23.33 23.36 1,457,592
06/19/2014 23.86 23.88 23.33 23.51 825,425
06/18/2014 24.16 24.19 23.37 23.65 1,487,274
06/17/2014 23.37 24.2 23.37 24.035 1,376,350
06/16/2014 23.46 23.6899 23.35 23.48 722,334
06/13/2014 23.05 23.6499 22.9 23.51 987,790
06/12/2014 23.7 23.72 23.12 23.19 879,535
06/11/2014 23.01 23.78 23 23.69 1,589,358
06/10/2014 22.56 23.45 22.24 23.11 1,902,051
06/09/2014 22.71 22.93 22.47 22.56 956,512
06/06/2014 22.46 23.45 22.4218 22.66 1,682,048
06/05/2014 22.15 22.63 21.95 22.56 1,368,186
06/04/2014 22.42 22.55 22.02 22.36 1,418,976
06/03/2014 22.3 22.59 21.87 22.44 1,597,331
06/02/2014 22.54 22.88 22.12 22.36 1,992,115
05/30/2014 22.14 23.08 21.81 22.48 8,787,005
05/29/2014 20.35 20.35 19.98 20.14 1,739,166
05/28/2014 20.1 20.48 19.97 20.38 1,193,718
05/27/2014 19.65 20.01 19.5 20 1,267,834
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?