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
2017-11-17 1.80 1.80 1.78 1.79 700
2017-11-16 1.81 1.84 1.80 1.84 309
2017-11-15 1.78 1.82 1.78 1.82 500
2017-11-14 1.80 1.81 1.80 1.81 700
2017-11-10 1.82 1.82 1.82 1.82 240
2017-11-09 1.80 1.84 1.80 1.84 470
2017-11-08 1.81 1.84 1.81 1.84 205
2017-11-07 1.84 1.84 1.83 1.84 200
2017-11-06 1.79 1.83 1.78 1.83 525
2017-11-03 1.79 1.79 1.79 1.79 200
2017-11-02 1.83 1.83 1.77 1.78 1,800
2017-11-01 1.90 1.90 1.90 1.90 100
2017-10-31 1.97 2.02 1.97 2.02 200
2017-10-30 2.00 2.01 2.00 2.01 1,900
2017-10-27 1.81 1.93 1.81 1.93 1,238
2017-10-26 1.85 1.89 1.83 1.83 2,031
2017-10-25 1.77 1.86 1.75 1.85 1,218
2017-10-24 1.75 1.77 1.75 1.77 460
2017-10-23 1.76 1.76 1.76 1.76 200
2017-10-20 1.76 1.76 1.76 1.76 100
2017-10-19 1.73 1.86 1.73 1.76 525
2017-10-18 1.86 1.88 1.82 1.86 1,550
2017-10-17 1.88 1.88 1.85 1.87 6,216
2017-10-16 1.90 1.95 1.90 1.93 893
2017-10-13 1.87 1.88 1.87 1.87 1,700
2017-10-12 1.86 1.89 1.86 1.89 900
2017-10-11 1.82 1.88 1.82 1.88 2,400
2017-10-10 1.83 1.85 1.83 1.85 465
2017-10-05 1.70 1.70 1.69 1.69 200
2017-10-04 1.69 1.69 1.69 1.69 74

» 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.