OPENWAVE SYS Historical Stock Price

Below is the stock price history for Openwave Sys OPWV. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Openwave Sys stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Openwave Sys Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-08	2.99	3.01	2.91	2.93	61,846
2012-05-07	2.91	3.00	2.85	2.96	136,127
2012-05-04	2.94	3.02	2.93	2.97	228,872
2012-05-03	3.05	3.10	2.99	3.025	78,770
2012-05-02	2.60	3.11	2.60	3.11	342,154
2012-05-01	2.54	2.90	2.52	2.75	269,605
2012-04-30	2.61	2.64	2.51	2.585	30,403
2012-04-27	2.46	2.63	2.46	2.62	37,082
2012-04-26	2.44	2.50	2.44	2.49	17,274
2012-04-25	2.44	2.45	2.40	2.415	33,069
2012-04-24	2.42	2.47	2.38	2.385	51,078
2012-04-23	2.46	2.49	2.395	2.48	33,869
2012-04-20	2.54	2.59	2.39	2.47	157,404
2012-04-19	2.565	2.59	2.53	2.545	22,376
2012-04-18	2.64	2.67	2.56	2.59	72,742
2012-04-17	2.76	2.83	2.65	2.65	72,997
2012-04-16	2.56	2.91	2.55	2.755	251,208
2012-04-13	2.64	2.64	2.51	2.58	34,901
2012-04-12	2.52	2.69	2.52	2.67	60,310
2012-04-11	2.39	2.535	2.32	2.535	53,771
2012-04-10	2.31	2.48	2.31	2.405	148,423
2012-04-09	2.11	2.32	2.09	2.27	61,252
2012-04-05	2.16	2.19	2.14	2.15	22,606
2012-04-04	2.22	2.23	2.155	2.16	64,321
2012-04-03	2.30	2.30	2.23	2.23	58,752
2012-04-02	2.27	2.30	2.22	2.28	47,966
2012-03-30	2.27	2.29	2.25	2.27	19,714
2012-03-29	2.29	2.32	2.24	2.285	37,520
2012-03-28	2.30	2.41	2.27	2.32	126,953
2012-03-27	2.34	2.36	2.30	2.30	30,321

» More Openwave Sys Stock Price History