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
2018-01-18 1.72 1.72 1.70 1.70 300
2018-01-16 1.72 1.72 1.72 1.72 100
2018-01-12 1.65 1.65 1.61 1.61 679
2018-01-11 1.665 1.685 1.66 1.66 4,000
2018-01-09 1.67 1.67 1.67 1.67 100
2018-01-08 1.68 1.70 1.68 1.70 1,298
2018-01-04 1.71 1.71 1.69 1.69 200
2018-01-03 1.76 1.76 1.76 1.76 200
2018-01-02 1.72 1.72 1.70 1.70 305
2017-12-29 1.65 1.66 1.65 1.66 500
2017-12-28 1.61 1.62 1.57 1.62 1,200
2017-12-27 1.65 1.65 1.65 1.65 100
2017-12-26 1.63 1.63 1.63 1.63 100
2017-12-22 1.62 1.62 1.60 1.60 200
2017-12-21 1.60 1.66 1.58 1.66 1,300
2017-12-19 1.59 1.63 1.59 1.62 976
2017-12-18 1.65 1.67 1.65 1.66 668
2017-12-13 1.67 1.67 1.67 1.67 100
2017-12-12 1.75 1.75 1.67 1.67 200
2017-12-11 1.69 1.74 1.69 1.70 500
2017-12-08 1.69 1.69 1.69 1.69 100
2017-12-07 1.66 1.70 1.66 1.70 521
2017-12-05 1.72 1.73 1.72 1.73 300
2017-12-04 1.70 1.77 1.70 1.72 597
2017-11-29 1.84 1.86 1.84 1.85 35
2017-11-22 1.80 1.80 1.80 1.80 100
2017-11-21 1.84 1.88 1.84 1.88 200
2017-11-20 1.83 1.84 1.83 1.84 402
2017-11-17 1.80 1.80 1.78 1.79 700
2017-11-16 1.81 1.84 1.80 1.84 309

» 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.