$26.79 -0.04 (%) Omnivision Technologies Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OVTI historical data

Date Open High Low Close Volume
12/19/201426.7926.8226.3926.79688,520
12/18/201426.9827.1526.6026.83338,885
12/17/201426.4326.7026.2626.67503,995
12/16/201426.5026.8526.4026.41447,921
12/15/201426.7626.9926.3826.52569,650
12/12/201426.4826.9526.4826.57631,363
12/11/201427.2327.4926.6726.77587,640
12/10/201427.2127.6626.8026.89844,533
12/9/201426.3027.2926.2027.23727,075
12/8/201426.3426.6526.1526.50871,307
12/5/201426.5126.6826.2126.48669,888
12/4/201426.5226.7126.4026.54510,864
12/3/201425.8227.0625.8026.551,550,977
12/2/201425.9226.8225.4826.781,888,055
12/1/201428.6128.8925.1725.182,553,029
11/28/201428.0928.9527.7628.91614,244
11/26/201427.3728.2627.3728.15761,767
11/25/201427.2827.4927.2027.29480,873
11/24/201427.1427.5027.1427.20650,305
11/21/201427.6227.6226.9127.08435,755
11/20/201427.1427.4127.0427.29436,183
11/19/201427.1927.4926.7427.21448,149
11/18/201426.9927.5426.9427.13484,532
11/17/201427.0727.1926.9026.90308,090
11/14/201426.6527.1926.5627.05453,346
11/13/201427.0527.0726.5626.62255,735
11/12/201426.6627.0526.5927.00436,314
11/11/201426.9627.0026.6726.83267,809
11/10/201426.8927.0026.6526.95545,883
11/7/201427.1627.2026.5826.75302,141
11/6/201426.9827.1226.5027.10301,266
11/5/201427.4827.4926.7926.91478,129
11/4/201426.7627.3626.6727.26823,248
11/3/201426.7726.9826.6026.79546,747
10/31/201427.3827.3926.6126.78548,918
10/30/201427.0527.1426.5126.99355,866
10/29/201427.1027.3026.8227.10487,826
10/28/201426.7527.2026.5727.20715,468
10/27/201426.4726.6026.0226.59271,186
10/24/201426.5226.6626.2926.51158,613
10/23/201426.2026.6426.1326.44363,703
10/22/201426.2526.7525.8025.84484,427
10/21/201427.0727.2026.2026.25971,063
10/20/201425.9526.9725.9426.80838,227
10/17/201426.0826.4525.8026.011,000,518
10/16/201423.6725.7623.6025.751,250,079
10/15/201423.2223.9023.0023.87916,813
10/14/201424.1424.4023.4723.56792,933
10/13/201424.1424.2523.6123.83802,139
10/10/201425.2325.3423.8424.051,643,188
10/9/201425.7725.9325.2325.34669,225
10/8/201425.5925.9025.4725.85814,032
10/7/201426.2026.5525.7525.77427,788
10/6/201426.5326.7026.0826.32410,292
10/3/201426.5526.7426.2526.51198,507
10/2/201426.1626.7125.8026.34713,786
10/1/201426.4626.8126.2226.25558,420
9/30/201426.8526.9726.4026.46613,456
9/29/201426.7927.2026.5026.92477,661
9/26/201426.5127.0926.4027.02653,120
9/25/201426.9426.9926.1126.36737,586
9/24/201426.8827.1426.8026.94433,438
9/23/201427.0527.5026.7826.90641,986
9/22/201427.5427.5427.1527.19599,569
9/19/201427.7627.9127.3627.54840,354
9/18/201427.9828.0027.4627.71520,861
9/17/201427.8528.0227.5827.78548,860
9/16/201427.1927.9727.1227.84811,853
9/15/201427.6127.7027.0727.29607,449
9/12/201427.7327.7527.4827.61453,697
9/11/201427.5027.9027.3627.82566,350
9/10/201427.5027.7327.1527.60519,073
9/9/201427.7728.0527.5027.53542,811
9/8/201427.5028.1127.4227.89711,813
9/5/201427.5927.9827.3427.52419,736
9/4/201427.4828.0727.3227.671,564,707
9/3/201427.3027.4927.0527.49996,135
9/2/201427.2227.4526.9727.171,426,895
8/29/201427.7027.7026.7727.111,213,501
8/28/201427.0427.3226.8927.18909,880
8/27/201427.0227.2926.5727.19761,247
8/26/201427.0727.2826.8526.89679,336
8/25/201427.4327.5326.9327.001,009,578
8/22/201427.9527.9527.1927.24915,784
8/21/201427.4127.7027.1527.671,265,852
8/20/201427.2027.8927.1027.401,540,904
8/19/201427.3127.6627.2527.281,263,187
8/18/201427.3727.5426.8027.531,787,499
8/15/201427.9828.0026.9027.263,295,545
8/14/201427.2028.3426.0728.2911,258,579
8/13/201424.2624.7824.2524.601,043,156
8/12/201424.0124.9323.9924.251,376,998
8/11/201423.1624.2623.0524.051,345,936
8/8/201422.9123.1422.8223.06549,352
8/7/201423.2423.3422.7222.86666,687
8/6/201422.6523.3422.5723.12709,788
8/5/201422.6723.2222.4822.80614,641
8/4/201423.4323.5022.5722.791,279,899
8/1/201422.3923.3922.3923.361,043,392
7/31/201422.7022.9722.3922.401,035,809
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center