Quantcast
OIIM

Historical Stock Prices

$1.51
*  
0.02
1.31%
Get OIIM Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 1.53 1.56 1.51 1.51 7,192
04/17/2019 1.5 1.55 1.5 1.53 3,339
04/16/2019 1.5 1.5464 1.5 1.5201 13,308
04/15/2019 1.56 1.56 1.51 1.51 51,759
04/12/2019 1.57 1.59 1.55 1.59 5,236
04/11/2019 1.57 1.6 1.5675 1.5675 11,079
04/10/2019 1.5 1.5999 1.5 1.5732 11,310
04/09/2019 1.56 1.6 1.5 1.5 12,787
04/08/2019 1.55 1.6099 1.52 1.6 21,119
04/05/2019 1.6 1.61 1.5276 1.59 9,285
04/04/2019 1.5 1.62 1.5 1.5999 28,039
04/03/2019 1.53 1.57 1.48 1.55 30,305
04/02/2019 1.53 1.5499 1.4501 1.51 21,232
04/01/2019 1.66 1.66 1.5 1.5147 77,743
03/29/2019 1.68 1.7167 1.6701 1.71 6,094
03/28/2019 1.7 1.71 1.68 1.71 10,010
03/27/2019 1.63 1.7 1.6224 1.7 17,611
03/26/2019 1.6581 1.6581 1.62 1.64 6,753
03/25/2019 1.66 1.6771 1.65 1.65 8,070
03/22/2019 1.68 1.7239 1.66 1.66 15,393
03/21/2019 1.65 1.73 1.65 1.72 20,574
03/20/2019 1.68 1.7 1.68 1.69 5,903
03/19/2019 1.7 1.72 1.67 1.67 6,141
03/18/2019 1.6634 1.7448 1.6634 1.72 12,792
03/15/2019 1.65 1.68 1.64 1.64 21,961
03/14/2019 1.7 1.7 1.62 1.68 15,123
03/13/2019 1.67 1.7186 1.66 1.67 5,487
03/12/2019 1.68 1.69 1.6201 1.67 17,805
03/11/2019 1.66 1.68 1.6283 1.68 7,851
03/08/2019 1.65 1.6613 1.6 1.63 17,002
03/07/2019 1.78 1.78 1.67 1.68 16,065
03/06/2019 1.82 1.82 1.65 1.75 13,615
03/05/2019 1.66 1.7589 1.65 1.66 18,871
03/04/2019 1.67 1.69 1.6351 1.66 17,133
03/01/2019 1.76 1.76 1.68 1.68 5,400
02/28/2019 1.66 1.75 1.66 1.75 2,131
02/27/2019 1.77 1.79 1.65 1.67 21,444
02/26/2019 1.62 1.97 1.62 1.8 50,515
02/25/2019 1.62 1.67 1.6 1.61 43,274
02/22/2019 1.61 1.6298 1.53 1.62 51,854
02/21/2019 1.64 1.64 1.59 1.59 6,281
02/20/2019 1.616 1.63 1.59 1.6299 29,555
02/19/2019 1.56 1.6099 1.5522 1.56 12,426
02/15/2019 1.6 1.61 1.55 1.56 6,097
02/14/2019 1.57 1.61 1.54 1.61 2,405
02/13/2019 1.6 1.6399 1.52 1.56 33,295
02/12/2019 1.64 1.64 1.59 1.6 16,605
02/11/2019 1.63 1.65 1.54 1.59 43,104
02/08/2019 1.6 1.66 1.6 1.65 56,731
02/07/2019 1.57 1.6083 1.57 1.6 57,982
02/06/2019 1.57 1.6 1.54 1.6 14,339
02/05/2019 1.58 1.6 1.55 1.56 17,277
02/04/2019 1.5 1.608 1.4975 1.6 51,904
02/01/2019 1.56 1.5896 1.51 1.55 13,809
01/31/2019 1.5 1.59 1.48 1.59 9,726
01/30/2019 1.51 1.54 1.4801 1.53 113,834
01/29/2019 1.61 1.6499 1.6 1.6103 5,324
01/28/2019 1.61 1.64 1.6 1.6264 13,344
01/25/2019 1.68 1.7 1.65 1.65 8,064
01/24/2019 1.61 1.7 1.61 1.66 72,890
01/23/2019 1.56 1.6717 1.5512 1.5806 22,219
01/22/2019 1.67 1.67 1.598 1.6 21,754
01/18/2019 1.6005 1.687 1.6005 1.6508 16,583
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for OIIM

Research Brokers before you trade

Want to trade FX?



Smart Portfolio