Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

O2Micro International Limited (OIIM)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
4.4400+0.0700 (+1.60%)
At close: 04:00PM EST
4.3600 -0.08 (-1.80%)
After hours: 05:47PM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20224.39004.44004.35004.44004.440045,059
Nov 30, 20224.40004.42004.37004.37004.370031,900
Nov 29, 20224.42004.45004.38004.40004.400023,900
Nov 28, 20224.44004.48004.41004.41004.410031,100
Nov 25, 20224.41004.46004.41004.43004.43004,300
Nov 23, 20224.47004.47004.42004.42004.420026,600
Nov 22, 20224.39004.48004.38004.47004.470023,500
Nov 21, 20224.41004.45004.38004.39004.39008,700
Nov 18, 20224.43004.44004.35004.43004.430025,500
Nov 17, 20224.36004.42004.35004.42004.420035,500
Nov 16, 20224.36004.37004.30004.36004.360037,100
Nov 15, 20224.40004.41004.37004.38004.380047,300
Nov 14, 20224.30004.49004.29004.40004.4000153,700
Nov 11, 20224.29004.30004.27004.30004.300018,900
Nov 10, 20224.24004.30004.21004.27004.270040,500
Nov 09, 20224.18004.28004.18004.22004.220050,900
Nov 08, 20224.19004.23004.19004.20004.200025,600
Nov 07, 20224.20004.21004.18004.20004.200015,400
Nov 04, 20224.22004.22004.19004.20004.200034,400
Nov 03, 20224.14004.22004.14004.20004.200037,400
Nov 02, 20224.15004.24004.14004.18004.180082,900
Nov 01, 20224.18004.22004.17004.21004.210072,500
Oct 31, 20224.17004.21004.12004.14004.1400108,100
Oct 28, 20224.21004.24004.16004.19004.190070,000
Oct 27, 20224.25004.25004.20004.20004.200040,000
Oct 26, 20224.22004.28004.20004.24004.240096,700
Oct 25, 20224.24004.27004.21004.23004.230096,800
Oct 24, 20224.24004.26004.21004.26004.260072,400
Oct 21, 20224.29004.31004.23004.25004.2500132,200
Oct 20, 20224.31004.31004.26004.29004.290070,800
Oct 19, 20224.32004.35004.25004.27004.270028,700
Oct 18, 20224.32004.35004.28004.33004.3300128,400
Oct 17, 20224.24004.27004.22004.25004.250053,100
Oct 14, 20224.29004.29004.20004.24004.240051,400
Oct 13, 20224.23004.33004.15004.25004.250050,500
Oct 12, 20224.27004.34004.20004.23004.2300100,900
Oct 11, 20224.22004.25004.11004.18004.1800114,600
Oct 10, 20224.30004.31004.17004.24004.2400137,100
Oct 07, 20224.30004.33004.25004.33004.3300211,500
Oct 06, 20224.30004.50004.30004.35004.3500206,700
Oct 05, 20224.39004.39004.30004.36004.360098,600
Oct 04, 20224.25004.37004.25004.37004.3700219,000
Oct 03, 20224.35004.40004.23004.28004.2800262,200
Sep 30, 20223.22004.31003.22004.23004.23001,812,500
Sep 29, 20223.19003.25003.15003.25003.250025,600
Sep 28, 20223.36003.40003.20003.25003.250052,900
Sep 27, 20223.28003.35003.20003.27003.270091,800
Sep 26, 20223.38003.49003.20003.21003.210066,600
Sep 23, 20223.40003.40003.20003.38003.380071,400
Sep 22, 20223.31003.47003.09003.45003.4500120,100
Sep 21, 20223.28003.40003.26003.35003.350083,500
Sep 20, 20223.18003.50003.18003.28003.2800324,400
Sep 19, 20222.99003.05002.95002.96002.9600225,100
Sep 16, 20223.00003.06003.00003.03003.030032,000
Sep 15, 20223.06003.06003.00003.03003.030039,400
Sep 14, 20223.05003.09003.02003.06003.060024,800
Sep 13, 20223.17003.17003.02003.06003.06006,800
Sep 12, 20223.22003.24003.17003.18003.180012,000
Sep 09, 20223.22003.29003.17003.25003.250022,000
Sep 08, 20223.17003.24003.15003.17003.170016,700
Sep 07, 20223.19003.29003.12003.15003.150026,700
Sep 06, 20223.13003.31003.13003.22003.220027,900
Sep 02, 20223.09003.21003.03003.20003.200021,800
Sep 01, 20223.32003.32003.06003.08003.080034,400
Aug 31, 20223.35003.38003.34003.35003.350012,000
Aug 30, 20223.40003.46003.35003.36003.360020,700
Aug 29, 20223.41003.50003.35003.45003.450034,900
Aug 26, 20223.62003.64003.39003.45003.450042,800
Aug 25, 20223.52003.60003.47003.55003.550020,200
Aug 24, 20223.46003.57003.35003.54003.540032,200
Aug 23, 20223.40003.47003.35003.44003.440044,000
Aug 22, 20223.50003.50003.40003.41003.410035,000
Aug 19, 20223.52003.55003.41003.50003.500023,400
Aug 18, 20223.49003.65003.44003.63003.630031,900
Aug 17, 20223.45003.58003.35003.57003.570031,500
Aug 16, 20223.60003.60003.50003.50003.500049,500
Aug 15, 20223.45003.61003.45003.60003.600023,000
Aug 12, 20223.36003.58003.29003.49003.4900129,400
Aug 11, 20223.39003.50003.35003.36003.3600171,200
Aug 10, 20223.37003.45003.37003.38003.380020,100
Aug 09, 20223.35003.40003.35003.36003.360050,000
Aug 08, 20223.35003.40003.27003.36003.360033,300
Aug 05, 20223.33003.40003.33003.36003.360020,200
Aug 04, 20223.38003.40003.35003.39003.390044,900
Aug 03, 20223.39003.44003.36003.37003.370048,100
Aug 02, 20223.44003.61003.38003.40003.400074,400
Aug 01, 20223.63003.65003.42003.44003.440061,600
Jul 29, 20223.79003.79003.60003.67003.6700112,300
Jul 28, 20223.83003.89003.77003.80003.800020,400
Jul 27, 20223.81003.87003.77003.84003.840021,800
Jul 26, 20223.78003.84003.68003.78003.780021,000
Jul 25, 20223.81003.88003.76003.76003.760074,200
Jul 22, 20223.88003.90003.75003.81003.810013,900
Jul 21, 20223.75003.89003.75003.85003.850054,600
Jul 20, 20223.73003.77003.70003.74003.740022,600
Jul 19, 20223.72003.74003.69003.69003.69007,800
Jul 18, 20223.77003.79003.70003.78003.780041,200
Jul 15, 20223.74003.77003.66003.75003.750042,100
Jul 14, 20223.66003.84003.66003.69003.690028,300
Jul 13, 20223.66003.82003.66003.72003.7200172,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement