OMNIVISION TECHNOLOGIES Historical Stock Price

Below is the stock price history for Omnivision Technologies OVTI. Data is recorded each day for the historical open, high, low, close and volume. The Omnivision Technologies 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.

Omnivision Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2016-01-27 29.21 29.405 29.20 29.345 195,796
2016-01-26 28.92 29.055 28.78 28.94 68,973
2016-01-25 28.87 29.06 28.80 28.94 96,636
2016-01-22 28.89 29.00 28.77 28.82 111,443
2016-01-21 28.57 28.82 28.57 28.80 100,557
2016-01-20 28.56 28.72 28.39 28.595 62,785
2016-01-19 28.74 28.88 28.68 28.68 75,261
2016-01-15 28.40 28.70 28.33 28.62 91,139
2016-01-14 28.73 28.89 28.68 28.68 106,681
2016-01-13 28.81 28.89 28.70 28.74 165,277
2016-01-12 28.47 28.92 28.47 28.74 74,784
2016-01-11 28.32 28.59 28.29 28.365 75,548
2016-01-08 28.42 28.58 27.955 27.96 74,387
2016-01-07 28.70 28.80 28.24 28.295 66,433
2016-01-06 28.82 28.99 28.705 28.745 93,461
2016-01-05 29.13 29.13 29.01 29.015 34,465
2016-01-04 28.90 29.09 28.83 29.06 49,936
2015-12-31 28.96 29.25 28.92 29.05 79,131
2015-12-30 29.10 29.10 28.93 29.005 13,132
2015-12-29 29.06 29.13 29.04 29.09 28,007
2015-12-28 29.00 29.06 29.00 29.05 16,878
2015-12-24 29.03 29.10 29.02 29.05 20,390
2015-12-23 29.02 29.05 28.96 29.03 24,815
2015-12-22 29.06 29.12 29.02 29.04 23,713
2015-12-21 28.98 29.145 28.86 29.09 50,765
2015-12-18 28.92 29.08 28.79 28.86 51,673
2015-12-17 29.06 29.15 29.00 29.02 22,301
2015-12-16 28.68 29.01 28.61 28.98 52,611
2015-12-15 28.54 28.64 28.51 28.60 30,590
2015-12-14 28.36 28.55 28.36 28.525 61,857

» More Omnivision Technologies Stock Price History

To see other companies like Omnivision Technologies (OVTI), view our stock market today for news, and other data.