OmniVision Technologies Stock Price History, OVTI Historical Prices

Add to My Stocks
$29.38 $0 (0%) OVTI stock closing price Jan 28, 2016 (Closing)

View and download OmniVision Technologies stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with OmniVision Technologies price to earnings ratio data. The OmniVision Technologies stock price history chart shows that the stock price was at a high of 36.42 on 26 May, 2011 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-01-280.000.000.0029.382000N/AN/A
2016-01-2729.1729.4229.1529.38361528833.771.40
2016-01-2628.9329.0628.7528.95104648133.281.38
2016-01-2528.8329.0628.7928.94147521333.261.38
2016-01-2228.8729.0128.7528.83122748533.141.37
2016-01-2128.5928.8528.5128.77106451433.071.37
2016-01-2028.5128.7228.3428.5681360532.831.36
2016-01-1928.6628.9028.6528.65127426325.811.29
2016-01-180.000.000.0028.620N/AN/A
2016-01-1528.3428.7228.3028.62101820725.781.29
2016-01-1428.7628.8928.6428.6688177125.821.29
2016-01-1328.8028.9028.6728.70184418225.861.29
2016-01-1228.4828.9428.4028.74122621125.891.29
2016-01-1128.2028.5928.2028.36106266425.551.28
2016-01-0828.4328.5827.9428.05107989625.271.26
2016-01-0728.7028.8128.2028.28108484025.481.27
2016-01-0628.9529.0128.6728.71123231125.871.29
2016-01-0529.0129.1829.0029.0045324326.131.30
2016-01-0428.9329.1028.8329.0694390826.181.31
2016-01-010.000.000.0029.020N/AN/A
2015-12-3129.0029.2528.9129.0296229526.141.31
2015-12-3029.1029.1128.9229.0447639026.161.31
2015-12-2929.0829.1429.0429.1052229126.221.31
2015-12-2829.0029.0629.0029.0532730226.171.31
2015-12-250.000.000.0029.040N/AN/A
2015-12-2429.0129.1029.0129.0432290726.161.31
2015-12-2329.0129.0628.9629.0446644726.161.31
2015-12-2229.1329.1329.0229.0537108026.171.31
2015-12-2128.9329.1528.8629.1062711126.221.31
2015-12-1828.9429.0828.7528.8484837525.981.30
2015-12-1728.9529.1728.9529.0039630326.131.30
2015-12-1628.6929.0128.6028.9361112726.061.30
2015-12-1528.6728.6728.5128.6269290025.781.29
2015-12-1428.4828.5528.3528.53129918325.701.28
2015-12-1128.4228.6028.3628.50191238625.681.28
2015-12-1029.2329.2326.7928.51756376125.691.28
2015-12-0929.2229.3729.1629.19215664926.301.31
2015-12-0829.2029.2729.1529.2192622326.321.31
2015-12-0729.2529.4029.2029.2763870126.371.32
2015-12-0429.3529.4829.1229.19130967726.301.31
2015-12-0329.3029.4029.2729.3664312726.451.32
2015-12-0229.3029.4229.2729.2955703026.391.32
2015-12-0129.1829.3829.1729.2972392326.391.32
2015-11-3029.1729.2129.1129.2040505926.311.31
2015-11-2729.1529.2129.0929.2136495726.321.31
2015-11-260.000.000.0029.170N/AN/A
2015-11-2529.0029.2428.9529.17100668026.281.31
2015-11-2428.8528.9428.8228.9040020626.031.30
2015-11-2328.8228.9228.8228.9025360926.041.30
2015-11-2028.8928.9228.8228.8857218326.021.30
2015-11-1928.9028.9028.7428.7966941125.941.30
2015-11-1828.8428.9128.7028.8956569826.031.30
2015-11-1728.6028.9228.5828.77173232825.921.29
2015-11-1628.6328.7128.4828.5765289025.741.29
2015-11-1328.6328.7628.6028.6733276325.831.29
2015-11-1228.7828.8328.7028.7231041925.871.29
2015-11-1128.8528.9028.7928.8144183125.951.30
2015-11-1028.8028.8428.7228.8436366325.981.30
2015-11-0928.7728.8728.7228.8035057625.951.30
2015-11-0628.8428.8628.7328.8149401425.961.30
2015-11-0528.7628.8528.7528.8055811625.951.30
2015-11-0428.6728.8428.6528.7731808625.921.29
2015-11-0328.7728.8028.6528.6581068325.811.29
2015-11-0228.8528.9128.7528.7756699025.921.29
2015-10-3028.8028.9128.7728.8751307426.011.30
2015-10-2928.8428.8728.7528.7951887325.941.30
2015-10-2828.9028.9828.8528.9078717026.041.30
2015-10-2728.8228.9528.7628.8654126426.001.30
2015-10-2628.8328.9428.7028.8633242926.001.30
2015-10-2329.0129.0828.7728.8346806725.971.30
2015-10-2228.8429.0528.7428.9753530126.101.30
2015-10-2128.8428.8728.7128.7556844825.901.29
2015-10-2028.6828.8328.6828.7574028325.901.29
2015-10-1928.6728.7328.5728.7237553825.871.29
2015-10-1628.5128.7328.5028.6877020425.841.29
2015-10-1528.6028.7428.5728.7097678425.861.29
2015-10-1428.6428.7028.5428.5895211025.751.29
2015-10-1328.6128.7028.6128.6454044825.801.29
2015-10-1228.4828.7428.4828.7265158925.871.29
2015-10-0928.5828.6528.4828.5677347425.731.28
2015-10-0828.5828.6928.3028.61131985825.781.29
2015-10-0728.3028.7628.2128.54288377325.711.28
2015-10-0627.1028.1327.0027.96187252225.191.26
2015-10-0526.4527.0526.4327.0360992424.351.22
2015-10-0226.2026.4926.2026.3777329923.761.19
2015-10-0126.2226.4226.0626.4067513923.781.19
2015-09-3026.2026.3426.0826.2697451323.661.18
2015-09-2925.8826.1925.7826.1147093423.521.17
2015-09-2826.0926.2325.7925.8641360023.301.16
Get more Data

OmniVision Technologies Stock Chart

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

OmniVision Technologies Historical Prices: Past 5 years

Max Stock Price 29.38 Jan 27,2016
Min Stock Price 12.06 Jul 17,2012
Avg Stock Price 20.55

OmniVision Technologies Historical PE ratio: Past 5 years

Max PE Ratio 57.62 Feb 19,2013
Min PE Ratio 9.74 Feb 03,2014
Avg PE Ratio 19.84

OmniVision Technologies Historical PS ratio: Past 5 years

Max PS Ratio 1.4 Jan 27,2016
Min PS Ratio 0.49 Oct 11,2013
Avg PS Ratio 0.87

OVTI Industry Peers

Company Price Change (%)
Hittite Microwave (HITT)780.05 (0.06%)
Cabot Microelectronics (CCMP)70.060.83 (1.2%)
On Semiconductor (ON)16.50.05 (0.3%)
Global-tech Advanced (GAI)8.80.01 (0.11%)
Himax Technologies (HIMX)8.330.04 (0.48%)
Stmicroelectronics (STM)17.040.18 (1.07%)
Sharp Corporation Adr (SHCAY)3.40.05 (1.45%)

We provide OmniVision Technologies historical quotes along with PE ratio and PS ratio for doing OmniVision Technologies fundamental analysis. The price movement is easily depicted in the OmniVision Technologies stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. OVTI saw a high of 0, and a low of 0 on last trading day. The average P/S ratio was 1.2 as can be seen by OmniVision Technologies stock price history. .