$24.93 +0.26 (%) Omnivision Technologies Inc - NASDAQ

Sep. 3, 2015 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OVTI historical data

Date Open High Low Close Volume
9/2/201524.0924.6823.9324.67566,840
9/1/201523.5524.0723.5023.90816,540
8/31/201524.2924.6023.6423.90871,776
8/28/201523.0825.0123.0024.491,627,336
8/27/201523.4424.1323.0123.55879,786
8/26/201523.2823.6022.8723.29838,314
8/25/201523.1023.4222.6523.03832,859
8/24/201523.1123.4020.0022.411,197,644
8/21/201523.6524.3123.6524.04609,926
8/20/201524.5524.5923.9924.15603,380
8/19/201524.8925.0124.5424.60552,207
8/18/201524.9124.9424.7224.86416,840
8/17/201524.8825.1624.6624.96631,734
8/14/201524.8125.0024.7624.95395,980
8/13/201524.9225.7324.8824.98639,970
8/12/201524.6425.0124.3724.97856,047
8/11/201524.5024.9724.4524.65804,496
8/10/201524.4024.6924.3024.61526,241
8/7/201524.1924.4024.1924.30515,291
8/6/201524.3024.5624.2124.37381,831
8/5/201524.3724.6424.0924.30704,365
8/4/201524.4924.7024.2824.38381,335
8/3/201524.3724.6024.1524.48594,128
7/31/201524.2824.4624.2124.42328,857
7/30/201524.1624.3724.1624.25353,291
7/29/201524.0724.2624.0224.16207,811
7/28/201524.0724.3724.0024.01471,844
7/27/201524.0524.3623.9024.04277,862
7/24/201524.2324.4624.0824.18638,622
7/23/201524.4424.7324.0524.20668,770
7/22/201524.5124.7824.3224.39850,356
7/21/201524.9025.0224.6024.71493,547
7/20/201525.0225.1424.7024.71544,692
7/17/201524.8625.4224.7024.99650,497
7/16/201525.4525.5424.7224.82846,246
7/15/201525.5525.5525.1925.44311,384
7/14/201525.4025.6524.9625.52491,721
7/13/201524.1525.4524.0325.38747,515
7/10/201524.6124.6423.7224.061,196,685
7/9/201525.0625.3424.3224.411,258,582
7/8/201524.5824.7724.1824.60830,772
7/7/201525.0625.0923.4424.911,687,487
7/6/201525.5125.6124.5725.041,141,984
7/2/201526.1026.1425.4825.71852,213
7/1/201526.2226.2525.8626.13551,764
6/30/201526.3326.4326.1226.20721,492
6/29/201526.3126.3126.1426.25767,059
6/26/201526.6026.6126.2726.321,209,870
6/25/201526.6126.7026.5626.64587,257
6/24/201526.6826.7026.5126.61450,681
6/23/201526.6226.7026.6226.66429,359
6/22/201526.5226.6826.3726.67371,030
6/19/201526.6126.6426.4026.46540,664
6/18/201526.5126.7026.5126.59252,576
6/17/201526.7026.7426.4526.52441,913
6/16/201526.7326.9226.6926.71313,244
6/15/201526.5626.7826.5626.69350,734
6/12/201526.5826.6926.5326.60466,450
6/11/201526.5626.6826.5626.61287,805
6/10/201526.5726.6826.5226.52563,843
6/9/201526.6726.7526.5626.61342,821
6/8/201526.8026.8526.5526.65394,663
6/5/201526.8026.8426.5726.80312,013
6/4/201526.6426.8226.6426.79424,800
6/3/201526.6026.7226.5126.71414,935
6/2/201526.7726.8326.5126.61802,113
6/1/201526.9327.0026.6426.82771,999
5/29/201527.2527.3426.8126.96689,971
5/28/201527.1127.1326.9727.11454,508
5/27/201527.0627.1926.9727.09519,904
5/26/201527.0527.1026.9627.01471,234
5/22/201527.0327.1527.0327.05319,886
5/21/201527.1327.2327.0627.07308,610
5/20/201527.1627.2527.1027.18316,566
5/19/201527.2127.2827.0027.14421,817
5/18/201527.2527.2827.0627.26380,137
5/15/201527.2927.3227.2027.21376,980
5/14/201527.3227.3527.2127.26295,438
5/13/201527.2827.3327.2327.30275,006
5/12/201527.2027.3527.0427.26503,017
5/11/201527.1927.3527.0327.23446,024
5/8/201527.1227.2527.0227.16515,773
5/7/201527.2227.3526.9726.98575,877
5/6/201527.3227.3527.0727.18762,283
5/5/201527.2927.4927.2427.29814,792
5/4/201527.5627.6527.2227.33930,509
5/1/201527.8927.9927.5627.561,240,727
4/30/201528.0528.1227.5727.905,695,475
4/29/201526.6326.6826.4126.55485,006
4/28/201526.5526.6926.3126.54441,799
4/27/201526.6626.8826.3226.51489,740
4/24/201526.7926.7926.2826.62381,661
4/23/201526.7126.8526.5126.81392,432
4/22/201526.5626.8526.5226.82395,754
4/21/201526.6026.7026.5226.56487,490
4/20/201526.3326.6626.3326.55657,546
4/17/201526.2226.3926.0026.28436,166
4/16/201526.4426.4726.2226.39201,487
4/15/201526.5926.5926.3026.45421,939
4/14/201526.5026.6525.9626.60558,506
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!