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. The Openwave Sys 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.

Openwave Sys Historical Stock Price

DateOpenHighLowCloseVolume
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

To see other companies like Openwave Sys (OPWV), view our stock market today for news, and other data.