O2Micro International Limited (OIIM) Historical Stock Data

4.90 ↑0.00 (0.00%)

As of March 2, 2023, 3:56pm EST.

Historical Data

In the past 30 trading days, OIIM is up 0.03% a day on average. There have been 14 days where O2Micro International Limited closed green and 16 days where OIIM closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-02	4.90	4.90	↑$0.00 (0.00%)	4.89	4.93	373.25K
2023-03-01	4.88	4.90	↑$0.02 (0.41%)	4.85	4.90	142.36K
2023-02-28	4.86	4.89	↑$0.03 (0.62%)	4.83	4.90	620.87K
2023-02-27	4.85	4.81	↓$0.04 (-0.82%)	4.81	4.85	359.78K
2023-02-24	4.64	4.84	↑$0.20 (4.31%)	4.55	4.89	763.94K
2023-02-23	4.81	4.64	↓$0.17 (-3.53%)	4.57	4.86	489.06K
2023-02-22	4.52	4.57	↑$0.05 (1.11%)	4.51	4.65	318.27K
2023-02-21	4.75	4.51	↓$0.24 (-5.05%)	4.50	4.77	603.37K
2023-02-17	4.90	4.87	↓$0.03 (-0.61%)	4.87	4.90	1.79M
2023-02-16	4.88	4.90	↑$0.02 (0.41%)	4.87	4.90	1.02M
2023-02-15	4.56	4.87	↑$0.31 (6.80%)	4.47	4.89	1.46M
2023-02-14	4.59	4.56	↓$0.03 (-0.65%)	4.51	4.59	78.54K
2023-02-10	4.58	4.57	↓$0.01 (-0.22%)	4.52	4.62	164.43K
2023-02-09	4.56	4.55	↓$0.01 (-0.22%)	4.53	4.61	84.78K
2023-02-08	4.62	4.56	↓$0.06 (-1.30%)	4.53	4.62	236.63K
2023-02-07	4.65	4.59	↓$0.06 (-1.38%)	4.50	4.68	378.04K
2023-02-06	4.68	4.70	↑$0.02 (0.43%)	4.63	4.70	68.15K
2023-02-03	4.72	4.68	↓$0.04 (-0.85%)	4.66	4.72	146.49K
2023-02-02	4.75	4.71	↓$0.04 (-0.84%)	4.69	4.75	130.25K
2023-02-01	4.80	4.67	↓$0.13 (-2.77%)	4.66	4.80	211.80K
2023-01-31	4.70	4.69	↓$0.01 (-0.21%)	4.62	4.76	67.43K
2023-01-30	4.63	4.68	↑$0.05 (1.08%)	4.62	4.70	47.82K
2023-01-27	4.66	4.64	↓$0.03 (-0.63%)	4.60	4.70	36.46K
2023-01-26	4.58	4.68	↑$0.10 (2.18%)	4.58	4.74	81.16K
2023-01-25	4.73	4.63	↓$0.10 (-2.11%)	4.53	4.74	61.94K
2023-01-24	4.68	4.73	↑$0.05 (1.07%)	4.65	4.78	255.36K
2023-01-23	4.52	4.68	↑$0.16 (3.54%)	4.52	4.69	101.76K
2023-01-20	4.49	4.50	↑$0.01 (0.22%)	4.49	4.52	77.84K
2023-01-19	4.50	4.49	↓$0.01 (-0.22%)	4.47	4.50	71.09K
2023-01-18	4.48	4.49	↑$0.01 (0.21%)	4.48	4.50	77.59K