OIIM - O2Micro International Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20191.28001.38001.26001.36001.36008,600
Jun 13, 20191.38001.40001.32001.36001.36005,000
Jun 12, 20191.35001.40001.29001.39001.390037,600
Jun 11, 20191.35001.39001.35001.39001.390011,000
Jun 10, 20191.35001.38001.35001.38001.380012,000
Jun 07, 20191.36001.39001.35001.35001.35005,100
Jun 06, 20191.39001.39001.35001.39001.39009,400
Jun 05, 20191.38001.40001.35001.37001.370013,100
Jun 04, 20191.37001.40001.37001.39001.39007,600
Jun 03, 20191.35001.41001.35001.37001.37007,400
May 31, 20191.37001.38001.36001.38001.38004,600
May 30, 20191.40001.40001.35001.35001.350016,700
May 29, 20191.42001.43001.39001.39001.390012,500
May 28, 20191.42001.43001.40001.42001.420014,300
May 24, 20191.40001.42001.40001.42001.42009,000
May 23, 20191.44001.44001.40001.41001.410014,800
May 22, 20191.42001.46001.40001.46001.46002,700
May 21, 20191.45001.45001.40001.43001.43009,500
May 20, 20191.39001.46001.39001.46001.46006,600
May 17, 20191.41001.43001.39001.43001.43007,000
May 16, 20191.40001.44001.38001.42001.420035,200
May 15, 20191.39001.41001.39001.40001.40002,000
May 14, 20191.37001.41001.35001.40001.40004,700
May 13, 20191.36001.42001.35001.40001.40003,300
May 10, 20191.40001.46001.36001.39001.390012,700
May 09, 20191.45001.47001.40001.40001.40006,800
May 08, 20191.42001.50001.42001.49001.490015,100
May 07, 20191.38001.45001.38001.45001.450034,900
May 06, 20191.31001.42001.31001.38001.380023,100
May 03, 20191.46001.46001.34001.43001.430027,400
May 02, 20191.43001.45001.29001.45001.4500119,900
May 01, 20191.45001.46001.40001.41001.4100101,700
Apr 30, 20191.47001.49001.46001.46001.460010,100
Apr 29, 20191.45001.50001.45001.49001.49007,400
Apr 26, 20191.48001.50001.46001.46001.460012,400
Apr 25, 20191.46001.51001.46001.46001.460033,400
Apr 24, 20191.53001.55001.50001.55001.550015,200
Apr 23, 20191.57001.57001.51001.54001.540032,200
Apr 22, 20191.50001.51001.45001.50001.500078,000
Apr 18, 20191.53001.56001.51001.51001.51007,200
Apr 17, 20191.50001.55001.50001.53001.53003,300
Apr 16, 20191.50001.55001.50001.52001.520013,300
Apr 15, 20191.56001.56001.51001.51001.510051,800
Apr 12, 20191.57001.59001.55001.59001.59005,200
Apr 11, 20191.57001.60001.57001.57001.570011,100
Apr 10, 20191.50001.60001.50001.57001.570011,300
Apr 09, 20191.56001.60001.50001.50001.500012,800
Apr 08, 20191.55001.61001.52001.60001.600021,100
Apr 05, 20191.60001.61001.53001.59001.59009,300
Apr 04, 20191.50001.62001.50001.60001.600028,000
Apr 03, 20191.53001.57001.48001.55001.550030,300
Apr 02, 20191.53001.55001.45001.51001.510021,200
Apr 01, 20191.66001.66001.50001.51001.510077,700
Mar 29, 20191.68001.72001.67001.71001.71006,100
Mar 28, 20191.70001.71001.68001.71001.710010,000
Mar 27, 20191.63001.70001.62001.70001.700017,600
Mar 26, 20191.66001.66001.62001.64001.64006,800
Mar 25, 20191.66001.68001.65001.65001.65008,100
Mar 22, 20191.68001.72001.66001.66001.660015,400
Mar 21, 20191.65001.73001.65001.72001.720020,600
Mar 20, 20191.68001.70001.68001.69001.69005,900
Mar 19, 20191.70001.72001.67001.67001.67006,100
Mar 18, 20191.66001.74001.66001.72001.720012,800
Mar 15, 20191.65001.68001.64001.64001.640022,000
Mar 14, 20191.70001.70001.62001.68001.680015,100
Mar 13, 20191.67001.72001.66001.67001.67005,500
Mar 12, 20191.68001.69001.62001.67001.670017,800
Mar 11, 20191.66001.68001.63001.68001.68007,900
Mar 08, 20191.65001.66001.60001.63001.630017,000
Mar 07, 20191.78001.78001.67001.68001.680016,100
Mar 06, 20191.82001.82001.65001.75001.750013,600
Mar 05, 20191.66001.76001.65001.66001.660018,900
Mar 04, 20191.67001.69001.64001.66001.660017,100
Mar 01, 20191.76001.76001.68001.68001.68005,400
Feb 28, 20191.66001.75001.66001.75001.75002,100
Feb 27, 20191.77001.79001.65001.67001.670021,400
Feb 26, 20191.62001.97001.62001.80001.800050,500
Feb 25, 20191.62001.67001.60001.61001.610043,300
Feb 22, 20191.61001.63001.53001.62001.620051,900
Feb 21, 20191.64001.64001.59001.59001.59006,300
Feb 20, 20191.62001.63001.59001.63001.630029,600
Feb 19, 20191.56001.61001.55001.56001.560012,400
Feb 15, 20191.60001.61001.55001.56001.56006,100
Feb 14, 20191.57001.61001.54001.61001.61002,400
Feb 13, 20191.60001.64001.52001.56001.560033,300
Feb 12, 20191.64001.64001.59001.60001.600016,600
Feb 11, 20191.63001.65001.54001.59001.590043,100
Feb 08, 20191.60001.66001.60001.65001.650056,700
Feb 07, 20191.57001.61001.57001.60001.600058,000
Feb 06, 20191.57001.60001.54001.60001.600014,300
Feb 05, 20191.58001.60001.55001.56001.560017,300
Feb 04, 20191.50001.61001.50001.60001.600051,900
Feb 01, 20191.56001.59001.51001.55001.550013,800
Jan 31, 20191.50001.59001.48001.59001.59009,800
Jan 30, 20191.51001.54001.48001.53001.5300113,800
Jan 29, 20191.61001.65001.60001.61001.61005,300
Jan 28, 20191.61001.64001.60001.63001.630013,300
Jan 25, 20191.68001.70001.65001.65001.65008,100
Jan 24, 20191.61001.70001.61001.66001.660072,900
Jan 23, 20191.56001.67001.55001.58001.580022,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...