OVTI: Historical Prices for OmniVision Technologies, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.98	12.98	12.54	12.66	537,500	12.66
19-Nov-09	13.22	13.28	12.73	12.87	888,900	12.87
18-Nov-09	13.28	13.49	12.96	13.30	756,700	13.30
17-Nov-09	13.20	13.47	13.02	13.32	1,006,800	13.32
16-Nov-09	13.21	13.47	13.20	13.23	659,000	13.23
13-Nov-09	12.89	13.26	12.79	13.10	1,013,900	13.10
12-Nov-09	12.81	13.09	12.76	12.82	850,700	12.82
11-Nov-09	12.86	13.15	12.68	12.85	848,900	12.85
10-Nov-09	12.92	13.12	12.64	12.79	468,300	12.79
9-Nov-09	12.79	13.22	12.73	12.93	577,700	12.93
6-Nov-09	12.64	12.92	12.50	12.65	510,600	12.65
5-Nov-09	12.49	12.86	12.44	12.67	889,200	12.67
4-Nov-09	12.50	12.69	12.31	12.35	1,086,900	12.35
3-Nov-09	12.05	12.43	11.70	12.40	1,234,400	12.40
2-Nov-09	12.46	12.46	11.90	12.15	1,127,500	12.15
30-Oct-09	12.54	12.70	12.17	12.26	1,047,800	12.26
29-Oct-09	12.35	12.76	12.35	12.59	1,712,700	12.59
28-Oct-09	12.56	12.80	12.21	12.25	1,375,400	12.25
27-Oct-09	13.10	13.29	12.41	12.48	1,165,500	12.48
26-Oct-09	12.94	13.51	12.94	13.03	1,109,200	13.03
23-Oct-09	13.40	13.55	12.74	12.99	1,193,500	12.99
22-Oct-09	13.59	13.74	12.82	13.38	2,561,600	13.38
21-Oct-09	13.87	14.32	13.59	13.60	850,200	13.60
20-Oct-09	14.76	14.80	13.75	13.88	1,752,200	13.88
19-Oct-09	14.32	14.66	14.14	14.51	868,200	14.51
16-Oct-09	14.76	14.89	14.17	14.26	1,507,500	14.26
15-Oct-09	15.35	15.41	14.58	14.67	1,339,900	14.67
14-Oct-09	15.70	15.82	15.34	15.51	841,200	15.51
13-Oct-09	15.47	15.67	15.19	15.36	857,400	15.36
12-Oct-09	15.55	15.81	15.31	15.46	407,100	15.46
9-Oct-09	15.18	15.52	15.13	15.50	569,400	15.50
8-Oct-09	15.39	15.45	15.12	15.22	914,000	15.22
7-Oct-09	15.26	15.39	14.93	15.21	1,009,100	15.21
6-Oct-09	15.26	15.59	15.15	15.39	721,700	15.39
5-Oct-09	14.76	15.18	14.69	15.13	823,300	15.13
2-Oct-09	14.70	14.84	14.19	14.63	1,292,700	14.63
1-Oct-09	16.25	16.25	14.91	14.91	1,672,000	14.91
30-Sep-09	16.51	16.72	15.95	16.28	1,143,100	16.28
29-Sep-09	16.47	16.88	16.16	16.42	1,018,000	16.42
28-Sep-09	16.21	16.76	16.07	16.65	801,200	16.65
25-Sep-09	16.18	16.50	15.75	16.17	722,000	16.17
24-Sep-09	17.05	17.17	16.11	16.28	864,600	16.28
23-Sep-09	17.03	17.40	16.94	16.94	1,022,200	16.94
22-Sep-09	17.12	17.48	17.01	17.03	1,129,000	17.03
21-Sep-09	16.78	17.35	16.74	16.93	1,465,600	16.93
18-Sep-09	16.52	16.82	16.25	16.61	863,400	16.61
17-Sep-09	16.61	16.95	16.54	16.58	1,258,800	16.58
16-Sep-09	15.73	16.66	15.73	16.65	2,296,900	16.65
15-Sep-09	15.77	15.99	15.63	15.74	562,300	15.74
14-Sep-09	15.94	16.01	15.62	15.76	746,000	15.76
11-Sep-09	16.00	16.07	15.59	15.96	1,008,000	15.96
10-Sep-09	15.15	16.09	15.02	16.02	1,729,300	16.02
9-Sep-09	15.43	15.95	15.14	15.28	1,972,600	15.28
8-Sep-09	15.43	15.55	15.02	15.43	1,704,100	15.43
4-Sep-09	14.64	15.50	14.64	15.44	2,571,600	15.44
3-Sep-09	14.00	14.65	13.93	14.62	1,220,700	14.62
2-Sep-09	14.06	14.20	13.82	13.92	861,500	13.92
1-Sep-09	14.61	14.84	13.98	14.07	1,490,100	14.07
31-Aug-09	14.75	14.93	14.50	14.63	1,130,800	14.63
28-Aug-09	15.32	15.35	14.06	14.93	5,824,000	14.93
27-Aug-09	13.52	13.68	12.98	13.30	3,268,700	13.30
26-Aug-09	13.51	13.55	12.69	13.30	1,601,400	13.30
25-Aug-09	13.00	13.66	12.95	13.52	1,670,300	13.52
24-Aug-09	12.77	13.00	12.58	12.84	1,199,300	12.84
21-Aug-09	12.70	12.79	12.48	12.74	595,000	12.74
20-Aug-09	12.61	12.87	12.42	12.54	469,300	12.54
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions