O2Micro Stock Price History, OIIM Historical Prices

Add to My Stocks
$1.42 $0 (0%) OIIM stock closing price Feb 21, 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
2018-02-21 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
2018-02-16 1.44 1.49 1.37 1.42 47,387 - 0.61
2018-02-15 1.41 1.47 1.4 1.44 6,979 - 0.61
2018-02-14 1.4 1.45 1.4 1.42 31,175 - 0.61
2018-02-13 1.38 1.43 1.36 1.42 24,043 - 0.61
2018-02-12 1.38 1.41 1.37 1.39 5,038 - 0.59
2018-02-09 1.4 1.4 1.32 1.37 161,310 - 0.58
2018-02-08 1.43 1.44 1.4 1.41 47,843 - 0.6
2018-02-07 1.44 1.46 1.42 1.43 16,453 - 0.61
2018-02-06 1.45 1.47 1.41 1.43 59,472 - 0.61
2018-02-05 1.46 1.53 1.43 1.44 43,416 - 0.61
2018-02-02 1.51 1.52 1.46 1.46 45,024 - 0.62
2018-02-01 1.48 1.54 1.48 1.52 45,523 - 0.64
2018-01-31 1.5 1.55 1.47 1.51 429,959 - 0.64
2018-01-30 1.62 1.66 1.61 1.65 17,415 - 0.7
2018-01-29 1.66 1.66 1.61 1.64 25,601 - 0.69
2018-01-26 1.68 1.68 1.61 1.64 6,578 - 0.69
2018-01-25 1.65 1.67 1.63 1.65 10,493 - 0.7
2018-01-24 1.64 1.66 1.64 1.64 38,788 - 0.69
2018-01-23 1.62 1.67 1.61 1.63 4,521 - 0.69
2018-01-22 1.66 1.7 1.66 1.67 19,659 - 0.71
2018-01-19 1.69 1.7 1.62 1.66 15,533 - 0.7
2018-01-18 1.66 1.75 1.66 1.7 46,182 - 0.72
2018-01-17 1.65 1.67 1.65 1.67 9,830 - 0.71
2018-01-16 1.58 1.75 1.58 1.62 101,797 - 0.68
2018-01-10 1.67 1.68 1.66 1.66 5,787 - 0.7
2018-01-09 1.7 1.7 1.67 1.67 2,001 - 0.71
2018-01-08 1.73 1.74 1.65 1.68 26,752 - 0.71
2018-01-05 1.75 1.76 1.68 1.74 1,391 - 0.74
2018-01-04 1.72 1.78 1.68 1.69 8,706 - 0.71
2018-01-03 1.75 1.78 1.66 1.75 6,672 - 0.74
2018-01-02 1.68 1.77 1.68 1.77 8,320 - 0.75
2017-12-29 1.62 1.67 1.62 1.67 24,599 - 0.71
2017-12-28 1.63 1.64 1.57 1.63 95,476 - 0.69
2017-12-27 1.67 1.68 1.61 1.61 21,962 - 0.68
2017-12-26 1.61 1.64 1.61 1.63 3,153 - 0.69
2017-12-22 1.69 1.69 1.57 1.64 70,369 - 0.69
2017-12-21 1.6 1.69 1.58 1.66 32,581 - 0.7
2017-12-20 1.64 1.66 1.63 1.65 6,111 - 0.7
2017-12-19 1.68 1.68 1.57 1.61 38,695 - 0.68
2017-12-18 1.67 1.69 1.65 1.66 14,054 - 0.7
2017-12-15 1.66 1.67 1.65 1.66 12,982 - 0.7
2017-12-14 1.7 1.7 1.67 1.67 3,538 - 0.71
2017-12-13 1.66 1.71 1.66 1.66 2,246 - 0.7
2017-12-12 1.67 1.81 1.65 1.65 33,990 - 0.7
2017-12-11 1.67 1.8 1.66 1.68 38,130 - 0.71
2017-12-08 1.68 1.73 1.65 1.65 13,175 - 0.7
2017-12-07 1.65 1.7 1.65 1.68 16,767 - 0.71
2017-12-06 1.72 1.72 1.66 1.66 12,122 - 0.7
2017-12-05 1.79 1.79 1.71 1.74 3,983 - 0.73
2017-12-04 1.82 1.82 1.7 1.8 19,381 - 0.76
2017-12-01 1.82 1.82 1.75 1.76 16,957 - 0.74
2017-11-30 1.88 1.88 1.84 1.84 5,898 - 0.78
2017-11-29 1.84 1.86 1.79 1.84 3,364 - 0.78
2017-11-28 1.87 1.88 1.8 1.8 12,164 - 0.76
2017-11-27 1.86 1.88 1.86 1.87 9,600 - 0.79
2017-11-24 1.86 1.9 1.86 1.89 6,420 - 0.8
2017-11-23 0 0 0 1.86 0 - -
2017-11-22 1.85 1.86 1.8 1.86 2,475 - 0.79
2017-11-21 1.83 1.9 1.8 1.85 22,859 - 0.78
2017-11-20 1.84 1.84 1.8 1.83 17,730 - 0.77
2017-11-17 1.76 1.8 1.73 1.79 21,503 - 0.76
2017-11-16 1.83 1.86 1.8 1.84 39,369 - 0.78
2017-11-15 1.86 1.86 1.78 1.8 184,615 - 0.76
2017-11-14 1.8 1.86 1.8 1.86 25,743 - 0.79
2017-11-13 1.83 1.83 1.75 1.79 19,151 - 0.76
2017-11-10 1.84 1.84 1.81 1.84 5,867 - 0.78
2017-11-09 1.82 1.84 1.8 1.82 47,973 - 0.77
2017-11-08 1.84 1.85 1.8 1.83 11,962 - 0.77
2017-11-07 1.78 1.86 1.78 1.83 13,746 - 0.77
2017-11-06 1.76 1.84 1.74 1.81 29,199 - 0.76
2017-11-03 1.77 1.85 1.77 1.79 37,190 - 0.76
2017-11-02 1.8 1.85 1.75 1.78 39,198 - 0.75
2017-11-01 2.03 2.03 1.67 1.82 77,080 - 0.79
2017-10-31 2.01 2.04 1.96 2.01 79,390 - 0.87
2017-10-30 1.9 2.02 1.9 2.01 118,734 - 0.87
2017-10-27 1.82 1.94 1.77 1.94 45,367 - 0.84
2017-10-26 1.9 1.92 1.79 1.82 49,050 - 0.79
2017-10-25 1.88 1.88 1.74 1.87 19,617 - 0.81
2017-10-24 1.8 1.87 1.74 1.87 28,066 - 0.81
2017-10-23 1.79 1.79 1.75 1.76 6,888 - 0.76
2017-10-20 1.77 1.82 1.75 1.75 10,590 - 0.76
2017-10-19 1.83 1.84 1.71 1.75 29,352 - 0.76
2017-10-18 1.87 1.89 1.8 1.85 61,807 - 0.8
2017-10-17 1.85 1.89 1.82 1.87 74,714 - 0.81
2017-10-16 1.89 2 1.88 1.88 161,968 - 0.81
2017-10-13 1.9 1.9 1.86 1.87 62,361 - 0.81
2017-10-12 1.9 1.9 1.85 1.88 37,977 - 0.81
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 Price2.35

O2Micro Historical PS ratio: Past 5 years

Max PS Ratio1.48May 01,2014
Min PS Ratio0.58Feb 09,2018
Avg PS Ratio0.97

OIIM Industry Peers

Company Price Change (%)
Coda Octopus (CODA)5.230.21 (4.18%)
On Track Innovations (OTIV)1.020.01 (0.99%)
Texas Instruments (TXN)103.661.63 (1.55%)
Maxim Integrated Products (MXIM)61.750.37 (0.6%)
Linear Technology (LLTC)650.27 (0.41%)
Himax Technologies (HIMX)8.030.1 (1.23%)
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 $1.42 and traded with a volume of 46,206 on the last trading day. Looking at O2Micro stock history data, the P/S ratio was at a low of 0.58 on Feb 09, 2018.