$26.62 -0.19 (%) Omnivision Technologies Inc - NASDAQ

Apr. 24, 2015 | 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
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
4/13/201526.4026.6726.4026.45238,989
4/10/201526.6326.6626.2526.47359,071
4/9/201526.5526.8026.4326.60311,495
4/8/201526.4026.8526.2826.69653,823
4/7/201526.5126.5926.2926.41579,423
4/6/201526.4126.7526.2726.50483,440
4/2/201526.4726.8926.2426.62506,174
4/1/201526.3726.6326.2426.47459,895
3/31/201526.5026.6326.3026.37461,079
3/30/201526.9526.9526.5226.63494,608
3/27/201526.5926.9326.4026.83635,159
3/26/201525.8326.5625.6526.53800,881
3/25/201526.6226.6725.6825.75589,637
3/24/201526.5426.6926.3926.63232,507
3/23/201526.0526.6526.0026.44393,609
3/20/201526.1826.1825.6426.06860,301
3/19/201525.2026.0025.1925.99370,283
3/18/201525.4625.9225.1625.19753,797
3/17/201526.0126.0425.3825.53768,615
3/16/201526.2426.5125.8626.14708,432
3/13/201526.6926.7526.0326.25582,090
3/12/201526.4326.7026.2726.61833,633
3/11/201526.6126.9226.3426.43604,400
3/10/201526.8427.0426.4326.61559,913
3/9/201526.9527.0526.9527.01621,233
3/6/201526.9527.3026.9026.92546,276
3/5/201527.2027.2126.9327.08266,759
3/4/201526.7727.1326.7027.07410,622
3/3/201527.1727.2026.6526.81641,680
3/2/201526.8727.3426.8727.24891,581
2/27/201527.1427.4026.2126.811,554,845
2/26/201526.3326.7726.2526.511,244,246
2/25/201526.2026.4726.1926.24593,977
2/24/201525.6026.5925.6026.201,021,032
2/23/201526.5126.7525.5325.601,439,434
2/20/201526.7726.9826.5826.64820,921
2/19/201527.0927.0926.7826.86582,765
2/18/201527.1327.1926.9227.04271,179
2/17/201527.4627.5527.0827.22312,741
2/13/201527.2327.3327.0927.30322,881
2/12/201527.4927.4927.1527.30310,330
2/11/201527.0827.2927.0227.22302,230
2/10/201527.2627.2727.0127.09385,163
2/9/201527.1727.3027.0727.08291,309
2/6/201527.5927.6027.1627.31306,376
2/5/201527.7027.7827.4127.62311,836
2/4/201527.1927.8527.1927.65500,759
2/3/201527.2127.4727.2127.42496,140
2/2/201527.1727.3126.8027.14620,666
1/30/201527.4027.5026.9427.04384,878
1/29/201527.0527.4026.7827.40370,845
1/28/201527.3927.5027.0027.07293,369
1/27/201527.0327.4027.0027.24259,336
1/26/201527.2727.3426.9027.20212,694
1/23/201527.0027.3026.7527.30280,636
1/22/201527.0827.2126.7127.01327,864
1/21/201527.2627.3726.9026.96409,735
1/20/201527.2327.6627.1927.36373,878
1/16/201526.6827.4126.5527.40591,263
1/15/201527.4727.5026.7026.75380,385
1/14/201526.9927.4826.9927.35627,337
1/13/201527.3527.3527.0427.21484,269
1/12/201527.0027.2826.8027.23544,822
1/9/201527.2927.3527.0027.08503,374
1/8/201527.6027.6027.0527.26596,505
1/7/201526.2027.5325.9627.491,511,415
1/6/201525.7126.0925.4425.70586,570
1/5/201525.9526.0825.5325.69454,934
1/2/201525.9726.3025.7426.02440,135
12/31/201426.2826.4125.9226.00318,485
12/30/201426.2026.4426.1026.27246,305
12/29/201426.5026.5726.1426.26388,089
12/26/201426.5426.7626.4726.54196,520
12/24/201426.5526.7326.4226.47200,285
12/23/201426.8426.9626.4126.45484,097
12/22/201426.7926.8426.5126.84450,393
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center