U.S. markets closed

O2Micro International Limited (OIIM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.44-0.46 (-6.67%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20207.067.206.376.446.44516,600
Nov 25, 20207.477.566.816.906.90988,500
Nov 24, 20207.588.077.247.617.61691,600
Nov 23, 20207.507.547.127.247.24455,500
Nov 20, 20206.767.326.757.277.27351,800
Nov 19, 20206.797.066.606.776.77321,100
Nov 18, 20207.407.536.816.906.90385,400
Nov 17, 20207.547.707.277.377.37339,200
Nov 16, 20206.957.506.707.487.48424,900
Nov 13, 20207.027.156.756.906.90323,100
Nov 12, 20206.977.146.706.866.86366,600
Nov 11, 20206.457.066.286.886.88564,800
Nov 10, 20206.276.695.706.216.21429,900
Nov 09, 20207.687.706.066.286.28845,900
Nov 06, 20207.137.507.037.257.25371,800
Nov 05, 20207.998.047.007.287.281,118,000
Nov 04, 20206.808.356.647.597.592,309,000
Nov 03, 20206.286.626.136.566.56353,500
Nov 02, 20206.506.955.906.336.331,231,600
Oct 30, 20205.756.555.756.426.421,006,600
Oct 29, 20205.275.605.265.435.43297,300
Oct 28, 20205.715.714.915.185.18552,200
Oct 27, 20205.845.905.625.625.62266,700
Oct 26, 20205.755.805.515.735.73303,700
Oct 23, 20206.306.445.815.845.84541,600
Oct 22, 20205.756.345.626.236.23684,100
Oct 21, 20205.896.065.625.655.65605,400
Oct 20, 20204.816.074.705.745.742,477,300
Oct 19, 20204.974.984.704.844.84150,900
Oct 16, 20204.674.904.674.854.85122,400
Oct 15, 20204.804.814.404.674.67255,900
Oct 14, 20205.075.114.904.994.99163,000
Oct 13, 20204.805.104.755.055.05322,100
Oct 12, 20204.874.944.564.784.78342,400
Oct 09, 20205.055.434.684.804.80862,000
Oct 08, 20204.424.984.394.914.91500,200
Oct 07, 20204.274.384.194.324.32201,800
Oct 06, 20204.384.624.074.184.18542,800
Oct 05, 20203.604.103.604.034.03421,100
Oct 02, 20203.293.453.233.403.4058,200
Oct 01, 20203.603.603.413.443.4466,400
Sep 30, 20203.553.783.453.543.54109,200
Sep 29, 20203.503.853.453.663.66392,100
Sep 28, 20203.403.413.253.383.38149,600
Sep 25, 20203.023.253.023.193.1942,000
Sep 24, 20203.003.102.973.083.0871,000
Sep 23, 20203.273.303.103.183.1845,300
Sep 22, 20203.103.353.003.223.22375,500
Sep 21, 20203.053.143.013.103.1052,800
Sep 18, 20203.063.083.013.083.0850,600
Sep 17, 20202.953.042.953.033.0324,900
Sep 16, 20202.963.062.962.972.9733,200
Sep 15, 20203.023.032.972.972.9732,400
Sep 14, 20203.033.032.943.023.0252,200
Sep 11, 20202.883.032.832.972.97171,000
Sep 10, 20202.802.902.782.832.8393,800
Sep 09, 20202.612.842.582.802.8051,600
Sep 08, 20202.722.782.642.652.65108,300
Sep 04, 20202.802.892.622.802.8081,700
Sep 03, 20202.973.052.762.792.79153,600
Sep 02, 20202.853.032.853.003.00140,600
Sep 01, 20202.882.982.882.882.8868,000
Aug 31, 20202.933.052.852.912.9193,900
Aug 28, 20202.983.122.942.962.96117,200
Aug 27, 20203.063.062.922.952.9553,600
Aug 26, 20203.093.153.053.093.0959,100
Aug 25, 20203.003.132.943.053.0572,500
Aug 24, 20202.962.992.922.952.9535,200
Aug 21, 20202.953.032.872.912.9157,900
Aug 20, 20202.913.042.912.952.9517,000
Aug 19, 20202.973.062.952.952.9551,500
Aug 18, 20203.003.102.903.003.00102,500
Aug 17, 20203.003.252.993.133.13179,700
Aug 14, 20202.913.032.863.003.00113,900
Aug 13, 20202.932.972.902.932.9331,600
Aug 12, 20202.873.042.842.952.95164,200
Aug 11, 20202.863.082.802.832.83215,600
Aug 10, 20202.832.952.802.862.86138,900
Aug 07, 20202.963.152.802.802.80233,400
Aug 06, 20203.003.062.763.043.04177,900
Aug 05, 20203.073.103.013.073.07177,300
Aug 04, 20203.243.292.923.153.15387,900
Aug 03, 20203.203.922.903.543.542,117,200
Jul 31, 20202.493.522.283.333.333,870,500
Jul 30, 20202.232.262.092.252.25157,600
Jul 29, 20202.122.202.052.202.2093,200
Jul 28, 20202.262.262.002.112.1166,200
Jul 27, 20202.142.262.062.262.2675,300
Jul 24, 20202.042.152.042.142.1439,400
Jul 23, 20202.202.292.002.142.14111,500
Jul 22, 20202.502.502.152.242.24109,300
Jul 21, 20202.222.462.132.412.41309,200
Jul 20, 20202.202.202.132.162.1697,300
Jul 17, 20202.342.342.102.162.16188,500
Jul 16, 20201.982.181.942.152.15284,100
Jul 15, 20201.701.971.681.941.94408,500
Jul 14, 20201.691.721.651.701.7029,900
Jul 13, 20201.721.751.661.661.6638,300
Jul 10, 20201.691.711.681.691.6973,800
Jul 09, 20201.701.761.641.651.65125,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...