$26.25 -0.07 (%) Omnivision Technologies Inc - NASDAQ

Jun. 29, 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
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
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
  • Showing 1-100 of 1,259 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!