O2Micro International Lim... (OIIM)
NASDAQ: OIIM
· Real-Time Price · USD
4.90
0.00 (0.00%)
At close: Mar 02, 2023, 10:00 PM
OIIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2023 | 4.90 | 4.93 | 4.89 | 4.90 | 4.90 | 0.00% | 380,836 |
| Mar 1, 2023 | 4.88 | 4.90 | 4.85 | 4.90 | 4.90 | 0.20% | 143,628 |
| Feb 28, 2023 | 4.86 | 4.90 | 4.83 | 4.89 | 4.89 | 1.66% | 621,070 |
| Feb 27, 2023 | 4.85 | 4.86 | 4.81 | 4.81 | 4.81 | -0.62% | 360,046 |
| Feb 24, 2023 | 4.64 | 4.90 | 4.55 | 4.84 | 4.84 | 4.31% | 765,031 |
| Feb 23, 2023 | 4.81 | 4.86 | 4.57 | 4.64 | 4.64 | 1.53% | 489,063 |
| Feb 22, 2023 | 4.52 | 4.65 | 4.51 | 4.57 | 4.57 | 1.33% | 318,324 |
| Feb 21, 2023 | 4.75 | 4.78 | 4.49 | 4.51 | 4.51 | -7.39% | 603,586 |
| Feb 17, 2023 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | -0.61% | 1,792,582 |
| Feb 16, 2023 | 4.88 | 4.90 | 4.87 | 4.90 | 4.90 | 0.62% | 1,023,044 |
| Feb 15, 2023 | 4.56 | 4.89 | 4.47 | 4.87 | 4.87 | 6.80% | 1,464,153 |
| Feb 14, 2023 | 4.59 | 4.59 | 4.51 | 4.56 | 4.56 | -0.44% | 78,628 |
| Feb 13, 2023 | 4.61 | 4.64 | 4.57 | 4.58 | 4.58 | 0.22% | 115,277 |
| Feb 10, 2023 | 4.58 | 4.62 | 4.52 | 4.57 | 4.57 | 0.44% | 164,510 |
| Feb 9, 2023 | 4.56 | 4.61 | 4.53 | 4.55 | 4.55 | -0.22% | 84,801 |
| Feb 8, 2023 | 4.62 | 4.62 | 4.53 | 4.56 | 4.56 | -0.65% | 236,745 |
| Feb 7, 2023 | 4.65 | 4.65 | 4.50 | 4.59 | 4.59 | -2.34% | 378,044 |
| Feb 6, 2023 | 4.68 | 4.70 | 4.63 | 4.70 | 4.70 | 0.43% | 68,423 |
| Feb 3, 2023 | 4.72 | 4.72 | 4.66 | 4.68 | 4.68 | -0.64% | 146,504 |
| Feb 2, 2023 | 4.75 | 4.75 | 4.69 | 4.71 | 4.71 | 0.86% | 130,269 |