OIIM

O2 Micro Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
O2 Micro International Ltd OIIM NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
1.17 12.41% 10.60 19:27:01
Open Price Low Price High Price Close Price Prev Close
9.55 9.5445 10.70 10.55 9.43
more quote information »

OIIM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

OIIM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 10.55 1.12 11.88% 9.55 10.70 9.5445 945,311
Jan 20 2021 9.43 0.18 1.95% 9.30 9.67 9.2583 346,788
Jan 19 2021 9.25 0.61 7.06% 9.00 9.44 8.89 305,459
Jan 15 2021 8.64 -0.78 -8.28% 9.35 9.35 8.51 646,557
Jan 14 2021 9.42 0.36 3.97% 9.26 9.78 9.25 447,674
Jan 13 2021 9.06 -0.34 -3.62% 9.35 9.41 8.94 396,254
Jan 12 2021 9.40 -0.10 -1.05% 9.38 9.80 9.25 390,950
Jan 11 2021 9.50 0.57 6.38% 9.09 9.60 8.81 437,682
Jan 08 2021 8.93 -0.70 -7.24% 9.45 9.6265 8.80 438,377
Jan 08 2021 9.6265 0.28 2.96% 9.45 9.6265 9.40 32,186
Jan 07 2021 9.35 0.27 2.97% 9.22 9.6799 9.00 386,422
Jan 06 2021 9.08 -0.01 -0.11% 9.25 9.54 9.04 505,068
Jan 05 2021 9.09 -0.46 -4.82% 9.47 9.99 8.95 859,340
Jan 04 2021 9.55 0.37 4.03% 9.36 9.65 8.72 752,838
Dec 31 2020 9.18 0.13 1.44% 9.22 9.82 8.75 835,790
Dec 30 2020 9.05 1.10 13.84% 8.07 9.20 8.00 780,867
Dec 29 2020 7.95 -0.25 -3.05% 8.25 8.31 7.57 412,617
Dec 28 2020 8.20 -0.17 -2.03% 8.68 8.80 8.03 314,250
Dec 24 2020 8.37 -0.01 -0.12% 8.50 8.7047 8.29 139,903
Dec 23 2020 8.38 0.05 0.6% 8.50 8.7899 8.33 355,736
Dec 22 2020 8.33 -0.34 -3.92% 8.84 8.87 8.14 493,008
See More Historical Prices »


Your Recent History
NASDAQ
OIIM
O2 Micro
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.