O2Micro Stock Price History, OIIM Historical Prices

Add to My Stocks
$1.7 $0.01 (0.58%) OIIM stock closing price Jun 19, 2018 (Closing)

View and download O2Micro stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with O2Micro P/E ratio, and PS ratio. The O2Micro stock price history chart shows that the stock price was at a high of $3.89 on May 01, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 1.7 1.73 1.62 1.7 23,747 18.89 0.74
2018-06-18 1.68 1.72 1.62 1.71 5,090 19 0.75
2018-06-15 1.7 1.72 1.65 1.67 16,040 18.56 0.73
2018-06-14 1.72 1.74 1.69 1.71 4,335 19 0.75
2018-06-13 1.7 1.74 1.7 1.74 20,423 19.33 0.76
2018-06-12 1.7 1.74 1.69 1.71 57,830 19.02 0.75
2018-06-11 1.69 1.72 1.68 1.7 16,828 18.89 0.74
2018-06-08 1.65 1.73 1.64 1.69 170,297 18.81 0.74
2018-06-07 1.66 1.67 1.65 1.65 5,743 18.33 0.72
2018-06-06 1.68 1.68 1.65 1.67 2,533 18.56 0.73
2018-06-05 1.68 1.69 1.64 1.67 30,197 18.56 0.73
2018-06-04 1.68 1.68 1.63 1.68 24,515 18.67 0.74
2018-06-01 1.63 1.67 1.63 1.67 35,911 18.56 0.73
2018-05-31 1.64 1.67 1.6 1.6 41,123 17.78 0.7
2018-05-30 1.61 1.66 1.61 1.66 21,070 18.44 0.73
2018-05-29 1.66 1.67 1.6 1.6 10,977 17.78 0.7
2018-05-25 1.66 1.67 1.62 1.66 5,348 18.44 0.73
2018-05-24 1.63 1.66 1.61 1.66 33,706 18.44 0.73
2018-05-23 1.64 1.64 1.6 1.62 9,038 18 0.71
2018-05-22 1.65 1.65 1.61 1.61 17,500 17.89 0.7
2018-05-21 1.61 1.64 1.58 1.62 41,459 18 0.71
2018-05-18 1.6 1.64 1.55 1.61 11,697 17.89 0.7
2018-05-17 1.61 1.63 1.59 1.59 40,578 17.67 0.7
2018-05-16 1.56 1.62 1.56 1.62 64,980 18 0.71
2018-05-15 1.56 1.59 1.53 1.57 67,854 17.44 0.69
2018-05-14 1.49 1.58 1.49 1.55 380,514 17.22 0.68
2018-05-11 1.48 1.52 1.47 1.48 15,235 16.44 0.65
2018-05-10 1.49 1.52 1.48 1.5 97,965 16.67 0.66
2018-05-09 1.56 1.56 1.48 1.48 27,613 16.44 0.65
2018-05-08 1.51 1.52 1.5 1.5 12,793 16.67 0.66
2018-05-07 1.54 1.56 1.49 1.49 24,266 16.56 0.65
2018-05-04 1.6 1.62 1.46 1.49 144,005 16.56 0.65
2018-05-03 1.48 1.6 1.43 1.59 134,344 17.67 0.7
2018-05-02 1.35 1.46 1.35 1.45 163,056 - 0.62
2018-05-01 1.34 1.35 1.3 1.33 21,299 - 0.57
2018-04-30 1.37 1.38 1.34 1.35 32,276 - 0.58
2018-04-27 1.37 1.38 1.36 1.37 21,728 - 0.58
2018-04-26 1.37 1.37 1.35 1.37 35,415 - 0.58
2018-04-25 1.38 1.39 1.36 1.37 40,935 - 0.58
2018-04-24 1.38 1.4 1.38 1.4 5,833 - 0.6
2018-04-23 1.38 1.38 1.36 1.38 7,217 - 0.59
2018-04-20 1.35 1.39 1.35 1.37 46,605 - 0.58
2018-04-19 1.36 1.37 1.35 1.36 28,868 - 0.58
2018-04-18 1.37 1.38 1.36 1.38 33,283 - 0.59
2018-04-17 1.37 1.39 1.35 1.37 11,070 - 0.59
2018-04-16 1.37 1.38 1.36 1.36 17,700 - 0.58
2018-04-13 1.37 1.39 1.36 1.36 18,446 - 0.58
2018-04-12 1.37 1.43 1.36 1.37 21,475 - 0.58
2018-04-11 1.37 1.38 1.36 1.37 29,502 - 0.58
2018-04-10 1.37 1.38 1.36 1.37 42,143 - 0.58
2018-04-09 1.37 1.37 1.36 1.36 180,794 - 0.58
2018-04-06 1.4 1.4 1.37 1.37 3,789 - 0.58
2018-04-05 1.37 1.4 1.37 1.4 7,806 - 0.6
2018-04-04 1.37 1.4 1.37 1.37 4,207 - 0.58
2018-04-03 1.39 1.4 1.36 1.39 5,460 - 0.59
2018-04-02 1.37 1.4 1.37 1.4 14,160 - 0.6
2018-03-30 0 0 0 1.36 0 - -
2018-03-29 1.39 1.4 1.36 1.36 6,520 - 0.58
2018-03-28 1.4 1.4 1.36 1.4 15,278 - 0.6
2018-03-27 1.39 1.4 1.37 1.37 16,333 - 0.58
2018-03-26 1.4 1.4 1.38 1.38 30,749 - 0.59
2018-03-23 1.4 1.4 1.36 1.4 20,184 - 0.6
2018-03-22 1.38 1.42 1.37 1.37 126,312 - 0.58
2018-03-21 1.4 1.42 1.38 1.4 48,176 - 0.6
2018-03-20 1.39 1.43 1.37 1.41 63,994 - 0.6
2018-03-19 1.37 1.4 1.37 1.39 22,976 - 0.59
2018-03-16 1.4 1.4 1.36 1.37 111,885 - 0.58
2018-03-15 1.47 1.49 1.41 1.41 40,840 - 0.6
2018-03-14 1.49 1.5 1.43 1.5 28,957 - 0.64
2018-03-13 1.49 1.55 1.45 1.49 30,909 - 0.64
2018-03-12 1.54 1.57 1.52 1.53 3,995 - 0.65
2018-03-09 1.51 1.55 1.48 1.55 3,385 - 0.66
2018-03-08 1.5 1.51 1.48 1.5 19,967 - 0.64
2018-03-07 1.47 1.5 1.45 1.49 54,584 - 0.64
2018-03-06 1.49 1.51 1.45 1.47 5,626 - 0.63
2018-03-05 1.48 1.51 1.45 1.49 2,238 - 0.64
2018-03-02 1.47 1.5 1.47 1.48 1,059 - 0.63
2018-03-01 1.44 1.5 1.44 1.46 3,845 - 0.62
2018-02-28 1.41 1.47 1.41 1.43 23,295 - 0.61
2018-02-27 1.44 1.45 1.41 1.44 7,155 - 0.61
2018-02-26 1.42 1.5 1.41 1.45 51,179 - 0.62
2018-02-23 1.42 1.47 1.41 1.41 18,869 - 0.6
2018-02-22 1.43 1.46 1.41 1.41 54,469 - 0.6
2018-02-21 1.45 1.47 1.41 1.42 46,206 - 0.61
2018-02-20 1.44 1.47 1.41 1.42 7,248 - 0.61
2018-02-19 0 0 0 1.42 0 - -
2018-02-16 1.44 1.49 1.37 1.42 47,387 - 0.61
2018-02-15 1.41 1.47 1.4 1.45 6,979 - 0.62
2018-02-14 1.4 1.45 1.4 1.42 31,175 - 0.61
Get more Data

O2Micro Stock History Chart

View OIIM PE ratio, PS ratio stocks charts and compare with peers.
OIIM Chart
Note: Compare O2Micro stock price history with the index and industry peers.

O2Micro Stock Price History: Past 5 years

Max Stock Price3.89May 01,2014
Min Stock Price1.27Feb 09,2016
Avg Stock Price2.24

O2Micro Historical PE ratio: Past 5 years

Max PE Ratio19.33Jun 13,2018
Min PE Ratio16.44May 09,2018
Avg PE Ratio17.98

O2Micro Historical PS ratio: Past 5 years

Max PS Ratio1.48May 01,2014
Min PS Ratio0.57May 01,2018
Avg PS Ratio0.94

OIIM Industry Peers

Company Price Change (%)
Atomera Inc (ATOM)5.260.16 (2.95%)
On Track Innovations (OTIV)1.140.05 (4.2%)
Texas Instruments (TXN)113.660.73 (0.64%)
Maxim Integrated Products (MXIM)60.350.77 (1.26%)
Linear Technology (LLTC)650.27 (0.41%)
Himax Technologies (HIMX)7.760.38 (4.67%)
Intersil (ISIL)22.490 (0%)

We provide O2Micro share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick O2Micro stock analysis. The price and volume changes on a daily basis is provided in the O2Micro stock price history. The daily volume changes indicate the investor interest in the stock. OIIM stock closed at $1.7 and traded with a volume of 23,747 on the last trading day. Looking at O2Micro stock history data, the P/S ratio was at a low of 0.57 on May 01, 2018.