The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

OmniVision Technologies

  • OVTI
  • NASDAQ
  • Industrial Products
  • Latest 22.40
  • Currency US$
  • Change -0.54
  • Percent Change -2.354 %
  • Volume 1,033,485
  • Thu Jul 31, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 22.40 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 22.97 22.39 22.70 22.40 1,033,485
Jul 30 22.96 22.44 22.55 22.94 621,643
Jul 29 22.67 22.17 22.55 22.37 772,317
Jul 28 22.59 22.05 22.21 22.52 857,464
Jul 25 22.79 21.96 22.62 22.09 933,615
Jul 24 23.09 22.65 22.75 22.75 610,990
Jul 23 23.08 22.69 22.90 22.70 1,201,216
Jul 22 22.99 22.38 22.43 22.96 980,278
Jul 21 22.56 21.94 22.02 22.39 847,536
Jul 18 22.16 21.70 21.70 22.13 503,627
Jul 17 22.26 21.66 22.08 21.70 685,080
Jul 16 22.41 21.97 22.22 22.07 909,659
Jul 15 22.35 21.81 22.16 22.10 964,252
Jul 14 22.19 21.64 22.02 21.87 919,489
Jul 11 21.99 21.33 21.42 21.85 882,716
Jul 10 21.54 20.71 21.36 21.38 989,050
Jul 9 21.95 21.60 21.82 21.76 675,526
Jul 8 22.08 21.63 21.96 21.80 853,916
Jul 7 22.34 21.69 22.31 22.07 1,151,470
Jul 3 22.60 21.68 21.69 22.46 827,616
Jul 2 22.60 21.58 22.57 21.61 1,527,850
Jul 1 22.92 22.17 22.17 22.68 1,651,149
Jun 30 22.16 21.74 21.91 21.98 684,331
Jun 27 22.00 21.54 21.79 21.87 1,050,837
Jun 26 21.99 21.62 21.99 21.86 836,628
Jun 25 22.50 21.52 22.49 22.05 2,392,640
Jun 24 23.85 22.51 23.85 22.53 1,304,388
Jun 23 23.57 22.81 23.29 23.38 1,170,653
Jun 20 23.68 23.33 23.51 23.36 1,457,607
Jun 19 23.88 23.33 23.86 23.51 825,425
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.