Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 11:09AM ET - U.S. Markets close in 4 hours and 51 minutes. Dow Up 1.48% Nasdaq Up 1.67%
OmniVision Technologies Inc. (OVTI)At 10:54AM ET: 12.80  Up 0.14 (1.11%)  
MORE ON OVTI
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0912.9812.9812.5412.66537,50012.66
19-Nov-0913.2213.2812.7312.87888,90012.87
18-Nov-0913.2813.4912.9613.30756,70013.30
17-Nov-0913.2013.4713.0213.321,006,80013.32
16-Nov-0913.2113.4713.2013.23659,00013.23
13-Nov-0912.8913.2612.7913.101,013,90013.10
12-Nov-0912.8113.0912.7612.82850,70012.82
11-Nov-0912.8613.1512.6812.85848,90012.85
10-Nov-0912.9213.1212.6412.79468,30012.79
9-Nov-0912.7913.2212.7312.93577,70012.93
6-Nov-0912.6412.9212.5012.65510,60012.65
5-Nov-0912.4912.8612.4412.67889,20012.67
4-Nov-0912.5012.6912.3112.351,086,90012.35
3-Nov-0912.0512.4311.7012.401,234,40012.40
2-Nov-0912.4612.4611.9012.151,127,50012.15
30-Oct-0912.5412.7012.1712.261,047,80012.26
29-Oct-0912.3512.7612.3512.591,712,70012.59
28-Oct-0912.5612.8012.2112.251,375,40012.25
27-Oct-0913.1013.2912.4112.481,165,50012.48
26-Oct-0912.9413.5112.9413.031,109,20013.03
23-Oct-0913.4013.5512.7412.991,193,50012.99
22-Oct-0913.5913.7412.8213.382,561,60013.38
21-Oct-0913.8714.3213.5913.60850,20013.60
20-Oct-0914.7614.8013.7513.881,752,20013.88
19-Oct-0914.3214.6614.1414.51868,20014.51
16-Oct-0914.7614.8914.1714.261,507,50014.26
15-Oct-0915.3515.4114.5814.671,339,90014.67
14-Oct-0915.7015.8215.3415.51841,20015.51
13-Oct-0915.4715.6715.1915.36857,40015.36
12-Oct-0915.5515.8115.3115.46407,10015.46
9-Oct-0915.1815.5215.1315.50569,40015.50
8-Oct-0915.3915.4515.1215.22914,00015.22
7-Oct-0915.2615.3914.9315.211,009,10015.21
6-Oct-0915.2615.5915.1515.39721,70015.39
5-Oct-0914.7615.1814.6915.13823,30015.13
2-Oct-0914.7014.8414.1914.631,292,70014.63
1-Oct-0916.2516.2514.9114.911,672,00014.91
30-Sep-0916.5116.7215.9516.281,143,10016.28
29-Sep-0916.4716.8816.1616.421,018,00016.42
28-Sep-0916.2116.7616.0716.65801,20016.65
25-Sep-0916.1816.5015.7516.17722,00016.17
24-Sep-0917.0517.1716.1116.28864,60016.28
23-Sep-0917.0317.4016.9416.941,022,20016.94
22-Sep-0917.1217.4817.0117.031,129,00017.03
21-Sep-0916.7817.3516.7416.931,465,60016.93
18-Sep-0916.5216.8216.2516.61863,40016.61
17-Sep-0916.6116.9516.5416.581,258,80016.58
16-Sep-0915.7316.6615.7316.652,296,90016.65
15-Sep-0915.7715.9915.6315.74562,30015.74
14-Sep-0915.9416.0115.6215.76746,00015.76
11-Sep-0916.0016.0715.5915.961,008,00015.96
10-Sep-0915.1516.0915.0216.021,729,30016.02
9-Sep-0915.4315.9515.1415.281,972,60015.28
8-Sep-0915.4315.5515.0215.431,704,10015.43
4-Sep-0914.6415.5014.6415.442,571,60015.44
3-Sep-0914.0014.6513.9314.621,220,70014.62
2-Sep-0914.0614.2013.8213.92861,50013.92
1-Sep-0914.6114.8413.9814.071,490,10014.07
31-Aug-0914.7514.9314.5014.631,130,80014.63
28-Aug-0915.3215.3514.0614.935,824,00014.93
27-Aug-0913.5213.6812.9813.303,268,70013.30
26-Aug-0913.5113.5512.6913.301,601,40013.30
25-Aug-0913.0013.6612.9513.521,670,30013.52
24-Aug-0912.7713.0012.5812.841,199,30012.84
21-Aug-0912.7012.7912.4812.74595,00012.74
20-Aug-0912.6112.8712.4212.54469,30012.54
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions