OIIM - O2Micro International Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20191.53001.62001.51001.61501.615069,610
Nov 14, 20191.58001.59001.50001.56001.560011,800
Nov 13, 20191.61001.61001.51001.58001.580049,900
Nov 12, 20191.55001.59001.51001.55001.550021,200
Nov 11, 20191.57001.58001.53001.57001.570017,300
Nov 08, 20191.47001.55001.46001.54001.540054,500
Nov 07, 20191.58001.61001.43001.47001.4700361,000
Nov 06, 20191.63001.64001.48001.55001.5500107,700
Nov 05, 20191.61001.63001.56001.63001.630079,100
Nov 04, 20191.73001.75001.55001.59001.5900133,800
Nov 01, 20191.31001.70001.31001.62001.6200424,000
Oct 31, 20191.29001.30001.24001.24001.240011,400
Oct 30, 20191.30001.30001.20001.26001.260089,800
Oct 29, 20191.26001.31001.24001.29001.290026,900
Oct 28, 20191.24001.32001.24001.25001.250043,800
Oct 25, 20191.20001.29001.20001.24001.240030,900
Oct 24, 20191.18001.25001.18001.21001.210021,600
Oct 23, 20191.22001.25001.19001.19001.1900122,300
Oct 22, 20191.23001.23001.16001.23001.230093,800
Oct 21, 20191.20001.23001.20001.20001.200012,400
Oct 18, 20191.22001.26001.21001.21001.210017,900
Oct 17, 20191.20001.27001.20001.22001.220017,300
Oct 16, 20191.17001.30001.17001.22001.220044,700
Oct 15, 20191.21001.24001.20001.21001.2100115,600
Oct 14, 20191.29001.29001.20001.25001.2500106,600
Oct 11, 20191.35001.35001.27001.28001.280044,900
Oct 10, 20191.36001.37001.31001.31001.310053,700
Oct 09, 20191.35001.37001.35001.37001.37001,100
Oct 08, 20191.35001.36001.31001.35001.350010,000
Oct 07, 20191.36001.37001.30001.36001.36002,700
Oct 04, 20191.37001.38001.35001.35001.35006,600
Oct 03, 20191.31001.36001.29001.36001.360034,200
Oct 02, 20191.33001.34001.31001.33001.33007,200
Oct 01, 20191.31001.35001.31001.31001.310010,100
Sep 30, 20191.34001.35001.34001.34001.34006,000
Sep 27, 20191.35001.36001.31001.35001.350013,700
Sep 26, 20191.37001.37001.35001.37001.3700700
Sep 25, 20191.39001.39001.35001.37001.37007,400
Sep 24, 20191.37001.39001.37001.38001.38001,700
Sep 23, 20191.40001.41001.33001.41001.41007,600
Sep 20, 20191.38001.43001.37001.40001.40004,300
Sep 19, 20191.43001.43001.35001.43001.43001,700
Sep 18, 20191.40001.43001.38001.40001.400023,800
Sep 17, 20191.34001.39001.28001.39001.390047,500
Sep 16, 20191.33001.35001.31001.31001.31005,000
Sep 13, 20191.35001.35001.32001.34001.340033,500
Sep 12, 20191.32001.35001.32001.33001.330010,700
Sep 11, 20191.30001.34001.30001.34001.340031,600
Sep 10, 20191.32001.33001.30001.30001.300021,500
Sep 09, 20191.32001.33001.31001.33001.330013,400
Sep 06, 20191.31001.32001.30001.30001.300017,300
Sep 05, 20191.30001.33001.30001.30001.300010,600
Sep 04, 20191.32001.34001.32001.32001.32005,100
Sep 03, 20191.32001.35001.30001.34001.34001,100
Aug 30, 20191.30001.34001.30001.33001.33006,900
Aug 29, 20191.32001.34001.32001.34001.3400400
Aug 28, 20191.33001.33001.32001.33001.3300400
Aug 27, 20191.33001.33001.31001.33001.330015,600
Aug 26, 20191.34001.35001.31001.35001.35001,700
Aug 23, 20191.33001.38001.30001.31001.310012,600
Aug 22, 20191.37001.40001.35001.35001.35006,000
Aug 21, 20191.35001.38001.35001.38001.38001,100
Aug 20, 20191.32001.37001.32001.36001.360011,300
Aug 19, 20191.40001.40001.31001.31001.310015,400
Aug 16, 20191.31001.38001.31001.38001.38002,400
Aug 15, 20191.34001.40001.30001.30001.300011,100
Aug 14, 20191.34001.39001.34001.36001.36006,500
Aug 13, 20191.36001.40001.33001.37001.370037,600
Aug 12, 20191.37001.38001.33001.38001.380021,100
Aug 09, 20191.32001.39001.29001.33001.330073,100
Aug 08, 20191.39001.45001.27001.27001.270074,800
Aug 07, 20191.41001.43001.39001.41001.41001,300
Aug 06, 20191.40001.43001.35001.35001.350020,900
Aug 05, 20191.43001.45001.42001.43001.430036,800
Aug 02, 20191.30001.41001.30001.41001.410063,100
Aug 01, 20191.40001.40001.35001.38001.38009,500
Jul 31, 20191.40001.40001.35001.36001.36002,800
Jul 30, 20191.39001.40001.33001.39001.390010,800
Jul 29, 20191.34001.37001.34001.36001.360018,600
Jul 26, 20191.40001.40001.35001.36001.36006,200
Jul 25, 20191.39001.40001.35001.35001.35004,100
Jul 24, 20191.39001.42001.34001.35001.350015,500
Jul 23, 20191.36001.43001.36001.42001.42004,200
Jul 22, 20191.38001.39001.35001.37001.370015,500
Jul 19, 20191.34001.37001.34001.36001.360016,800
Jul 18, 20191.38001.38001.34001.37001.37009,200
Jul 17, 20191.34001.38001.34001.37001.37004,800
Jul 16, 20191.35001.39001.35001.37001.37002,100
Jul 15, 20191.35001.40001.35001.40001.400031,500
Jul 12, 20191.36001.40001.34001.36001.360036,800
Jul 11, 20191.37001.37001.36001.37001.3700600
Jul 10, 20191.33001.38001.33001.38001.38002,100
Jul 09, 20191.34001.37001.33001.34001.340015,100
Jul 08, 20191.35001.35001.33001.33001.330022,600
Jul 05, 20191.39001.39001.33001.38001.38003,700
Jul 03, 20191.37001.37001.37001.37001.3700-
Jul 02, 20191.38001.38001.37001.37001.3700600
Jul 01, 20191.37001.41001.33001.33001.33003,600
Jun 28, 20191.35001.39001.35001.39001.39002,300
Jun 27, 20191.39001.39001.33001.33001.33007,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...