O2Micro Stock Price History, OIIM Historical Prices

Add to My Stocks
$1.51 $0.03 (2.03%) OIIM stock closing price Aug 23, 2017 (Closing)

O2Micro stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 low of 1.27 on 09 Feb, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-231.461.581.451.5175529N/A0.65
2017-08-221.521.521.461.48130851N/A0.64
2017-08-211.591.591.511.52133636N/A0.66
2017-08-181.601.651.591.5929048N/A0.69
2017-08-171.611.671.591.60149541N/A0.69
2017-08-161.631.641.621.6234413N/A0.70
2017-08-151.661.681.631.6325532N/A0.70
2017-08-141.701.771.651.6639666N/A0.72
2017-08-111.661.691.631.6618937N/A0.72
2017-08-101.671.671.631.6333970N/A0.70
2017-08-091.701.701.651.6950056N/A0.73
2017-08-081.691.691.641.6524209N/A0.71
2017-08-071.651.691.651.6557172N/A0.71
2017-08-041.751.751.671.6721606N/A0.74
2017-08-031.851.881.681.69342946N/A0.75
2017-08-021.941.961.891.9628789N/A0.87
2017-08-011.891.911.891.919519N/A0.84
2017-07-311.891.891.881.891510N/A0.83
2017-07-281.881.911.881.9115958N/A0.84
2017-07-271.901.901.881.909176N/A0.84
2017-07-261.851.891.841.857319N/A0.82
2017-07-251.891.911.851.8519979N/A0.82
2017-07-241.851.861.851.857580N/A0.82
2017-07-211.901.941.851.8531037N/A0.82
2017-07-201.851.921.851.8717681N/A0.83
2017-07-191.851.881.841.858431N/A0.82
2017-07-181.841.901.841.848792N/A0.81
2017-07-171.881.931.851.8519909N/A0.82
2017-07-141.861.881.841.843473N/A0.81
2017-07-131.841.871.841.8612466N/A0.82
2017-07-121.851.901.831.8718888N/A0.83
2017-07-111.851.961.791.8730622N/A0.83
2017-07-101.781.901.781.8221581N/A0.80
2017-07-071.811.891.761.8342564N/A0.81
2017-07-061.831.841.801.804301N/A0.79
2017-07-051.871.921.801.8451157N/A0.81
2017-07-032.002.041.861.8839643N/A0.83
2017-06-301.851.971.851.9615073N/A0.87
2017-06-291.971.971.851.8749651N/A0.83
2017-06-281.902.001.851.9557466N/A0.86
2017-06-271.901.951.901.907174N/A0.84
2017-06-262.002.001.881.915579N/A0.84
2017-06-231.881.961.861.906749N/A0.84
2017-06-221.861.981.861.9010172N/A0.84
2017-06-211.942.041.881.8942549N/A0.83
2017-06-201.902.011.851.9564317N/A0.86
2017-06-191.982.001.901.9122148N/A0.84
2017-06-161.861.921.851.8514739N/A0.82
2017-06-151.861.991.851.8759178N/A0.83
2017-06-142.092.091.851.8726150N/A0.83
2017-06-131.892.021.881.8821055N/A0.83
2017-06-121.851.991.851.8653725N/A0.82
2017-06-091.921.981.851.8548019N/A0.82
2017-06-081.942.071.911.9644158N/A0.87
2017-06-072.002.031.931.949909N/A0.86
2017-06-062.032.071.931.9344946N/A0.85
2017-06-051.892.151.891.96125134N/A0.87
2017-06-021.941.961.861.8884344N/A0.83
2017-06-012.032.091.861.93173298N/A0.85
2017-05-312.032.192.002.0334219N/A0.90
2017-05-302.102.232.032.0361223N/A0.90
2017-05-290.000.000.002.090N/AN/A
2017-05-262.022.091.962.0962360N/A0.92
2017-05-252.062.092.022.0226216N/A0.89
2017-05-242.122.122.022.0910505N/A0.92
2017-05-232.042.142.022.0227710N/A0.89
2017-05-222.052.172.052.0646408N/A0.91
2017-05-192.072.132.062.0761791N/A0.91
2017-05-182.172.182.002.0662803N/A0.91
2017-05-172.142.222.052.0731830N/A0.91
2017-05-162.252.252.182.188681N/A0.96
2017-05-152.172.262.052.2323407N/A0.98
2017-05-122.212.332.152.1542035N/A0.95
2017-05-112.152.262.152.2476619N/A0.99
2017-05-102.352.392.032.16202376N/A0.98
2017-05-092.502.602.422.50218688N/A1.13
2017-05-082.482.582.432.49188969N/A1.13
2017-05-052.412.482.362.45165384N/A1.11
2017-05-042.382.452.352.4174324N/A1.09
2017-05-032.402.472.352.4085070N/A1.09
2017-05-022.492.492.382.4020227N/A1.09
2017-05-012.422.452.402.4119287N/A1.09
2017-04-282.502.502.462.4838086N/A1.12
2017-04-272.492.502.492.5049983N/A1.13
2017-04-262.482.502.482.4982810N/A1.13
2017-04-252.492.502.462.4814240N/A1.12
2017-04-242.502.502.452.4935182N/A1.13
2017-04-212.502.502.422.4959125N/A1.13
2017-04-202.552.552.492.5027582N/A1.13
Get more Data

O2Micro Stock 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 Historical Prices: Past 5 years

Max Stock Price 3.96 Sep 21,2012
Min Stock Price 1.27 Feb 09,2016
Avg Stock Price 2.51

O2Micro Historical PS ratio: Past 5 years

Max PS Ratio 1.48 May 01,2014
Min PS Ratio 0.59 Feb 09,2016
Avg PS Ratio 0.99

OIIM Industry Peers

Company Price Change (%)
Atomera Inc (ATOM)4.580.39 (7.85%)
On Track Innovations (OTIV)1.210.01 (0.83%)
Monolithic Power Systems (MPWR)97.630.05 (0.05%)
Panasonic (PCRFY)13.410.06 (0.45%)
Texas Instruments (TXN)80.890.14 (0.17%)
Maxim Integrated Products (MXIM)44.830.44 (0.99%)
Linear Technology (LLTC)650.27 (0.41%)

We provide O2Micro historical quotes along with PE ratio and PS ratio for doing O2Micro fundamental analysis. The price and volume changes on a daily basis is provided in the O2Micro stock price history. An abnormally high daily volume typically implies breaking news or earnings release. OIIM saw an opening price of 1.52, and a closing price of 1.48 on 22 Aug, 2017. The company's P/S ratio was at a high of 4.71 on 23 Oct, 2007 according to our O2Micro stock market history data. .