O2MICRO INTERNATIONAL LTD SPONS ADR Historical Stock Price

Below is the stock price history for O2micro International Ltd Spons Adr OIIM. Data is recorded each day for the historical open, high, low, close and volume. The O2micro International Ltd Spons Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

O2micro International Ltd Spons Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-22 1.71 1.71 1.62 1.62 3,400
2018-10-19 1.75 1.75 1.75 1.75 100
2018-10-18 1.74 1.74 1.74 1.74 15
2018-10-17 1.81 1.81 1.79 1.79 847
2018-10-16 1.80 1.84 1.77 1.79 1,299
2018-10-15 1.93 1.93 1.82 1.82 1,492
2018-10-12 1.98 2.11 1.87 2.01 6,400
2018-10-11 1.80 1.99 1.80 1.99 1,800
2018-10-10 1.91 1.93 1.90 1.90 815
2018-10-09 2.05 2.05 1.97 1.98 1,715
2018-10-04 2.26 2.26 2.25 2.25 200
2018-10-03 2.25 2.25 2.25 2.25 700
2018-10-02 2.25 2.25 2.25 2.25 200
2018-10-01 2.36 2.36 2.30 2.30 400
2018-09-28 2.30 2.30 2.30 2.30 200
2018-09-27 2.25 2.27 2.25 2.27 300
2018-09-26 2.27 2.27 2.27 2.27 500
2018-09-25 2.27 2.27 2.25 2.25 1,000
2018-09-24 2.21 2.24 2.21 2.24 460
2018-09-21 2.19 2.21 2.19 2.21 705
2018-09-20 2.10 2.12 2.10 2.12 345
2018-09-19 2.10 2.11 2.10 2.11 820
2018-09-18 2.10 2.10 2.10 2.10 100
2018-09-17 2.09 2.09 2.08 2.08 148
2018-09-14 2.13 2.13 2.10 2.10 500
2018-09-13 2.05 2.05 2.05 2.05 400
2018-09-12 2.02 2.03 2.02 2.03 300
2018-09-11 2.05 2.05 2.05 2.05 100
2018-09-10 2.13 2.13 2.13 2.13 100
2018-09-07 2.03 2.03 2.03 2.03 200

» More O2micro International Ltd Spons Adr Stock Price History

To see other companies like O2micro International Ltd Spons Adr (OIIM), view our stock market today for news, and other data.