USX:OIIM - O2Micro International Limited O2MICRO INTERNATIONAL-ADR
Sector: Information Technology, Industry: Semiconductors
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
15 Jun 2021 USD 7.67 7.1 7.63 7.13 7.13 -0.350 (-4.68%) 178,505
14 Jun 2021 USD 7.68 7.22 7.23 7.48 7.48 +0.260 (+3.60%) 226,173
11 Jun 2021 USD 7.35 7.01 7.01 7.22 7.22 +0.120 (+1.69%) 97,739
10 Jun 2021 USD 7.19 6.89 7.17 7.1 7.1 0.0 (0.0%) 102,644
9 Jun 2021 USD 7.2 6.9 7.1 7.1 7.1 +0.040 (+0.57%) 138,388
8 Jun 2021 USD 7.42 6.98 7.41 7.06 7.06 -0.300 (-4.08%) 170,711
7 Jun 2021 USD 7.48 7.3 7.42 7.36 7.36 -0.050 (-0.67%) 74,737
4 Jun 2021 USD 7.4428 7.12 7.14 7.41 7.41 +0.310 (+4.37%) 103,459
3 Jun 2021 USD 7.35 7.1 7.23 7.1 7.1 -0.230 (-3.14%) 104,741
2 Jun 2021 USD 7.575 7.27 7.48 7.33 7.33 -0.170 (-2.27%) 97,280
1 Jun 2021 USD 7.62 7.31 7.55 7.5 7.5 +0.070 (+0.94%) 158,810
28 May 2021 USD 7.5 7.3103 7.4 7.43 7.43 +0.090 (+1.23%) 108,419
27 May 2021 USD 7.45 7.25 7.38 7.34 7.34 -0.040 (-0.54%) 107,370
26 May 2021 USD 7.57 7.21 7.5 7.38 7.38 +0.050 (+0.68%) 134,049
25 May 2021 USD 7.6751 7.3101 7.57 7.33 7.33 -0.160 (-2.14%) 131,465
24 May 2021 USD 7.6099 7.2 7.24 7.49 7.49 +0.300 (+4.17%) 161,514
21 May 2021 USD 7.3045 6.97 7.17 7.19 7.19 +0.090 (+1.27%) 96,999
20 May 2021 USD 7.23 6.95 6.95 7.1 7.1 +0.200 (+2.90%) 105,690
19 May 2021 USD 6.96 6.46 6.61 6.9 6.9 +0.080 (+1.17%) 128,609
18 May 2021 USD 6.8982 6.38 6.47 6.82 6.82 +0.340 (+5.25%) 211,618
17 May 2021 USD 6.65 6.36 6.6 6.48 6.48 -0.180 (-2.70%) 165,160
14 May 2021 USD 6.7 6.47 6.53 6.66 6.66 +0.210 (+3.26%) 108,905
13 May 2021 USD 6.72 6.35 6.57 6.45 6.45 -0.020 (-0.31%) 125,022
12 May 2021 USD 6.8 6.45 6.63 6.47 6.47 -0.350 (-5.13%) 230,313
11 May 2021 USD 6.91 6.48 6.5852 6.82 6.82 +0.060 (+0.89%) 217,190
10 May 2021 USD 7.22 6.75 7.21 6.76 6.76 -0.490 (-6.76%) 200,213
7 May 2021 USD 7.29 6.99 7.0 7.25 7.25 +0.250 (+3.57%) 197,886
6 May 2021 USD 7.0377 6.8 6.9539 7.0 7.0 -0.020 (-0.28%) 219,943
5 May 2021 USD 7.18 6.92 7.11 7.02 7.02 +0.010 (+0.14%) 215,250
4 May 2021 USD 7.22 6.81 7.2 7.01 7.01 -0.220 (-3.04%) 380,701