OmniVision Technologies I... (OVTI)
NASDAQ: OVTI
· Real-Time Price · USD
29.38
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
OVTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2016 | 29.17 | 29.42 | 29.15 | 29.38 | 29.38 | 1.49% | 3,615,288 |
| Jan 26, 2016 | 28.93 | 29.06 | 28.75 | 28.95 | 28.95 | 0.03% | 1,046,481 |
| Jan 25, 2016 | 28.83 | 29.06 | 28.79 | 28.94 | 28.94 | 0.38% | 1,475,213 |
| Jan 22, 2016 | 28.87 | 29.00 | 28.75 | 28.83 | 28.83 | 0.21% | 1,227,485 |
| Jan 21, 2016 | 28.59 | 28.85 | 28.51 | 28.77 | 28.77 | 0.74% | 1,064,514 |
| Jan 20, 2016 | 28.51 | 28.72 | 28.34 | 28.56 | 28.56 | -0.31% | 813,605 |
| Jan 19, 2016 | 28.66 | 28.90 | 28.65 | 28.65 | 28.65 | 0.10% | 1,274,263 |
| Jan 15, 2016 | 28.34 | 28.72 | 28.30 | 28.62 | 28.62 | -0.14% | 1,018,207 |
| Jan 14, 2016 | 28.76 | 28.89 | 28.64 | 28.66 | 28.66 | -0.14% | 881,771 |
| Jan 13, 2016 | 28.80 | 28.90 | 28.67 | 28.70 | 28.70 | -0.14% | 1,844,182 |
| Jan 12, 2016 | 28.48 | 28.94 | 28.40 | 28.74 | 28.74 | 1.34% | 1,226,211 |
| Jan 11, 2016 | 28.20 | 28.59 | 28.20 | 28.36 | 28.36 | 1.11% | 1,062,664 |
| Jan 8, 2016 | 28.43 | 28.58 | 27.94 | 28.05 | 28.05 | -0.81% | 1,079,896 |
| Jan 7, 2016 | 28.70 | 28.81 | 28.20 | 28.28 | 28.28 | -1.50% | 1,084,840 |
| Jan 6, 2016 | 28.95 | 29.01 | 28.67 | 28.71 | 28.71 | -1.00% | 1,232,311 |
| Jan 5, 2016 | 29.01 | 29.18 | 29.00 | 29.00 | 29.00 | -0.21% | 453,243 |
| Jan 4, 2016 | 28.93 | 29.10 | 28.83 | 29.06 | 29.06 | 0.14% | 943,908 |
| Dec 31, 2015 | 29.00 | 29.25 | 28.91 | 29.02 | 29.02 | -0.07% | 962,295 |
| Dec 30, 2015 | 29.10 | 29.11 | 28.92 | 29.04 | 29.04 | -0.21% | 476,390 |
| Dec 29, 2015 | 29.08 | 29.14 | 29.04 | 29.10 | 29.10 | 0.17% | 522,291 |
Page 1 of 14