OVTI: Historical Prices for OmniVision Technologies, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	12.48	12.92	12.48	12.81	1,036,400	12.81
8-Feb-10	12.50	12.71	12.34	12.42	514,900	12.42
5-Feb-10	12.24	12.61	12.12	12.59	1,284,400	12.59
4-Feb-10	13.00	13.09	12.18	12.25	1,481,100	12.25
3-Feb-10	13.17	13.29	12.97	13.10	848,200	13.10
2-Feb-10	13.31	13.48	13.19	13.20	1,188,000	13.20
1-Feb-10	12.88	13.38	12.81	13.26	700,300	13.26
29-Jan-10	13.35	13.62	12.80	12.90	1,214,000	12.90
28-Jan-10	13.80	13.90	13.09	13.27	1,925,400	13.27
27-Jan-10	13.94	14.30	13.74	13.80	2,013,800	13.80
26-Jan-10	14.31	14.39	13.95	13.99	1,694,300	13.99
25-Jan-10	14.65	14.85	14.28	14.34	939,800	14.34
22-Jan-10	14.61	15.04	14.41	14.56	1,349,600	14.56
21-Jan-10	14.93	15.40	14.60	14.65	950,700	14.65
20-Jan-10	15.10	15.11	14.73	14.95	735,000	14.95
19-Jan-10	14.49	15.32	14.48	15.26	1,347,900	15.26
15-Jan-10	14.62	14.78	14.30	14.39	1,305,800	14.39
14-Jan-10	15.02	15.12	14.53	14.55	1,634,400	14.55
13-Jan-10	14.93	15.19	14.55	14.99	1,331,700	14.99
12-Jan-10	15.58	15.61	14.79	14.95	1,744,500	14.95
11-Jan-10	15.61	15.88	15.57	15.67	877,600	15.67
8-Jan-10	15.23	15.72	15.05	15.60	913,700	15.60
7-Jan-10	15.59	15.59	15.00	15.23	1,118,400	15.23
6-Jan-10	15.60	15.74	15.20	15.55	1,129,400	15.55
5-Jan-10	14.99	15.60	14.90	15.59	1,861,400	15.59
4-Jan-10	14.69	14.98	14.58	14.96	878,100	14.96
31-Dec-09	14.80	14.87	14.50	14.52	647,600	14.52
30-Dec-09	14.60	14.82	14.46	14.80	535,300	14.80
29-Dec-09	14.57	14.66	14.38	14.66	515,300	14.66
28-Dec-09	14.63	14.80	14.46	14.58	793,100	14.58
24-Dec-09	14.58	14.79	14.43	14.75	654,700	14.75
23-Dec-09	14.35	14.69	14.30	14.46	1,263,800	14.46
22-Dec-09	13.37	14.39	13.22	14.22	3,714,400	14.22
21-Dec-09	12.77	13.43	12.66	13.38	1,570,900	13.38
18-Dec-09	12.52	12.77	12.49	12.73	1,708,200	12.73
17-Dec-09	12.60	12.60	12.34	12.50	1,106,800	12.50
16-Dec-09	12.39	12.63	12.39	12.60	1,229,000	12.60
15-Dec-09	12.39	12.55	12.27	12.34	831,500	12.34
14-Dec-09	12.18	12.44	12.10	12.43	1,030,700	12.43
11-Dec-09	12.21	12.34	12.00	12.12	1,129,200	12.12
10-Dec-09	12.36	12.46	12.10	12.19	747,200	12.19
9-Dec-09	12.35	12.38	12.16	12.37	704,200	12.37
8-Dec-09	12.51	12.58	12.31	12.36	967,000	12.36
7-Dec-09	12.52	12.75	12.48	12.55	627,300	12.55
4-Dec-09	12.78	12.83	12.31	12.48	1,471,000	12.48
3-Dec-09	12.65	12.78	12.50	12.55	1,222,600	12.55
2-Dec-09	12.33	12.65	12.30	12.61	1,517,100	12.61
1-Dec-09	12.94	13.04	12.21	12.40	5,736,400	12.40
30-Nov-09	13.57	14.06	13.50	13.96	3,044,800	13.96
27-Nov-09	13.37	13.58	13.10	13.41	1,240,800	13.41
25-Nov-09	13.16	13.83	13.11	13.81	2,055,300	13.81
24-Nov-09	12.85	13.12	12.75	13.10	894,200	13.10
23-Nov-09	12.88	13.04	12.43	12.52	1,051,000	12.52
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
* 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