OmniVision Technologies Stock Price History, OVTI Historical Prices

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

OmniVision Technologies stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with OmniVision Technologies price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $29.38 on Jan 27, 2016 as seen from OmniVision Technologies stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-01-28 0 0 0 29.38 2,000 - -
2016-01-27 29.17 29.42 29.15 29.38 3,615,288 33.77 1.4
2016-01-26 28.93 29.06 28.75 28.95 1,046,481 33.28 1.38
2016-01-25 28.83 29.06 28.79 28.94 1,475,213 33.26 1.38
2016-01-22 28.87 29.01 28.75 28.83 1,227,485 33.14 1.37
2016-01-21 28.59 28.85 28.51 28.77 1,064,514 33.07 1.37
2016-01-20 28.51 28.72 28.34 28.56 813,605 32.83 1.36
2016-01-19 28.66 28.9 28.65 28.65 1,274,263 25.81 1.29
2016-01-18 0 0 0 28.62 0 - -
2016-01-15 28.34 28.72 28.3 28.62 1,018,207 25.78 1.29
2016-01-14 28.76 28.89 28.64 28.66 881,771 25.82 1.29
2016-01-13 28.8 28.9 28.67 28.7 1,844,182 25.86 1.29
2016-01-12 28.48 28.94 28.4 28.74 1,226,211 25.89 1.29
2016-01-11 28.2 28.59 28.2 28.36 1,062,664 25.55 1.28
2016-01-08 28.43 28.58 27.94 28.05 1,079,896 25.27 1.26
2016-01-07 28.7 28.81 28.2 28.28 1,084,840 25.48 1.27
2016-01-06 28.95 29.01 28.67 28.71 1,232,311 25.87 1.29
2016-01-05 29.01 29.18 29 29 453,243 26.13 1.3
2016-01-04 28.93 29.1 28.83 29.06 943,908 26.18 1.31
2016-01-01 0 0 0 29.02 0 - -
2015-12-31 29 29.25 28.91 29.02 962,295 26.14 1.31
2015-12-30 29.1 29.11 28.92 29.04 476,390 26.16 1.31
2015-12-29 29.08 29.14 29.04 29.1 522,291 26.22 1.31
2015-12-28 29 29.06 29 29.05 327,302 26.17 1.31
2015-12-25 0 0 0 29.04 0 - -
2015-12-24 29.01 29.1 29.01 29.04 322,907 26.16 1.31
2015-12-23 29.01 29.06 28.96 29.04 466,447 26.16 1.31
2015-12-22 29.13 29.13 29.02 29.05 371,080 26.17 1.31
2015-12-21 28.93 29.15 28.86 29.1 627,111 26.22 1.31
2015-12-18 28.94 29.08 28.75 28.84 848,375 25.98 1.3
2015-12-17 28.95 29.17 28.95 29 396,303 26.13 1.3
2015-12-16 28.69 29.01 28.6 28.93 611,127 26.06 1.3
2015-12-15 28.67 28.67 28.51 28.62 692,900 25.78 1.29
2015-12-14 28.48 28.55 28.35 28.53 1,299,183 25.7 1.28
2015-12-11 28.42 28.6 28.36 28.5 1,912,386 25.68 1.28
2015-12-10 29.23 29.23 26.79 28.51 7,563,761 25.69 1.28
2015-12-09 29.22 29.37 29.16 29.19 2,156,649 26.3 1.31
2015-12-08 29.2 29.27 29.15 29.21 926,223 26.32 1.31
2015-12-07 29.25 29.4 29.2 29.27 638,701 26.37 1.32
2015-12-04 29.35 29.48 29.12 29.19 1,309,677 26.3 1.31
2015-12-03 29.3 29.4 29.27 29.36 643,127 26.45 1.32
2015-12-02 29.3 29.42 29.27 29.29 557,030 26.39 1.32
2015-12-01 29.18 29.38 29.17 29.29 723,923 26.39 1.32
2015-11-30 29.17 29.21 29.11 29.2 405,059 26.31 1.31
2015-11-27 29.15 29.21 29.09 29.21 364,957 26.32 1.31
2015-11-26 0 0 0 29.17 0 - -
2015-11-25 29 29.24 28.95 29.17 1,006,680 26.28 1.31
2015-11-24 28.85 28.94 28.82 28.9 400,206 26.03 1.3
2015-11-23 28.82 28.92 28.82 28.9 253,609 26.04 1.3
2015-11-20 28.89 28.92 28.82 28.88 572,183 26.02 1.3
2015-11-19 28.9 28.9 28.74 28.79 669,411 25.94 1.3
2015-11-18 28.84 28.91 28.7 28.89 565,698 26.03 1.3
2015-11-17 28.6 28.92 28.58 28.77 1,732,328 25.92 1.29
2015-11-16 28.63 28.71 28.48 28.57 652,890 25.74 1.29
2015-11-13 28.63 28.76 28.6 28.67 332,763 25.83 1.29
2015-11-12 28.78 28.83 28.7 28.72 310,419 25.87 1.29
2015-11-11 28.85 28.9 28.79 28.81 441,831 25.95 1.3
2015-11-10 28.8 28.84 28.72 28.84 363,663 25.98 1.3
2015-11-09 28.77 28.87 28.72 28.8 350,576 25.95 1.3
2015-11-06 28.84 28.86 28.73 28.81 494,014 25.96 1.3
2015-11-05 28.76 28.85 28.75 28.8 558,116 25.95 1.3
2015-11-04 28.67 28.84 28.65 28.77 318,086 25.92 1.29
2015-11-03 28.77 28.8 28.65 28.65 810,683 25.81 1.29
2015-11-02 28.85 28.91 28.75 28.77 566,990 25.92 1.29
2015-10-30 28.8 28.91 28.77 28.87 513,074 26.01 1.3
2015-10-29 28.84 28.87 28.75 28.79 518,873 25.94 1.3
2015-10-28 28.9 28.98 28.85 28.9 787,170 26.04 1.3
2015-10-27 28.82 28.95 28.76 28.86 541,264 26 1.3
2015-10-26 28.83 28.94 28.7 28.86 332,429 26 1.3
2015-10-23 29.01 29.08 28.77 28.83 468,067 25.97 1.3
2015-10-22 28.84 29.05 28.74 28.97 535,301 26.1 1.3
2015-10-21 28.84 28.87 28.71 28.75 568,448 25.9 1.29
2015-10-20 28.68 28.83 28.68 28.75 740,283 25.9 1.29
2015-10-19 28.67 28.73 28.57 28.72 375,538 25.87 1.29
2015-10-16 28.51 28.73 28.5 28.68 770,204 25.84 1.29
2015-10-15 28.6 28.74 28.57 28.7 976,784 25.86 1.29
2015-10-14 28.64 28.7 28.54 28.58 952,110 25.75 1.29
2015-10-13 28.61 28.7 28.61 28.64 540,448 25.8 1.29
2015-10-12 28.48 28.74 28.48 28.72 651,589 25.87 1.29
2015-10-09 28.58 28.65 28.48 28.56 773,474 25.73 1.28
2015-10-08 28.58 28.69 28.3 28.61 1,319,858 25.78 1.29
2015-10-07 28.3 28.76 28.21 28.54 2,883,773 25.71 1.28
2015-10-06 27.1 28.13 27 27.96 1,872,522 25.19 1.26
2015-10-05 26.45 27.05 26.43 27.03 609,924 24.35 1.22
2015-10-02 26.2 26.49 26.2 26.37 773,299 23.76 1.19
2015-10-01 26.22 26.42 26.06 26.4 675,139 23.78 1.19
2015-09-30 26.2 26.34 26.08 26.26 974,513 23.66 1.18
2015-09-29 25.88 26.19 25.78 26.11 470,934 23.52 1.17
2015-09-28 26.09 26.23 25.79 25.86 413,600 23.3 1.16
Get more Data

OmniVision Technologies Stock History 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 Stock Price History: Past 5 years

Max Stock Price29.38Jan 27,2016
Min Stock Price12.39Apr 19,2013
Avg Stock Price21.47

OmniVision Technologies Historical PE ratio: Past 5 years

Max PE Ratio57.62Feb 19,2013
Min PE Ratio9.74Feb 03,2014
Avg PE Ratio19.13

OmniVision Technologies Historical PS ratio: Past 5 years

Max PS Ratio1.4Jan 27,2016
Min PS Ratio0.49Oct 11,2013
Avg PS Ratio0.87

OVTI Industry Peers

Company Price Change (%)
Soitec (SLOIF)690 (0%)
Hittite Microwave (HITT)780.05 (0.06%)
Himax Technologies (HIMX)8.030.1 (1.23%)
Stmicroelectronics (STM)22.910.18 (0.79%)
Sharp Corporation Adr (SHCAY)8.240.11 (1.35%)
Sony Corp (SNE)49.50.09 (0.18%)
Logic Devices (LOGC)00 (0%)

We provide OmniVision Technologies share price history along with PE ratio and PS ratio for doing OmniVision Technologies fundamental analysis. The price and volume changes on a daily basis is provided in the OmniVision Technologies stock price history. A large fluctuation in price and volume indicates a highly volatile stock. OVTI stock closed at $29.38 and traded with a volume of 2,000 on the last trading day. Looking at OmniVision Technologies stock history data, the P/S ratio was at a low of 0.49 on Oct 11, 2013.