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 27.11
  • Currency US$
  • Change -0.07
  • Percent Change -0.258 %
  • Volume 1,213,501
  • Fri Aug 29, 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: 27.11 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 27.70 26.77 27.70 27.11 1,213,501
Aug 28 27.32 26.89 27.04 27.18 909,880
Aug 27 27.29 26.57 27.02 27.19 761,247
Aug 26 27.28 26.85 27.07 26.89 679,336
Aug 25 27.53 26.93 27.43 27.00 1,009,578
Aug 22 27.95 27.19 27.95 27.24 915,784
Aug 21 27.70 27.15 27.41 27.67 1,265,852
Aug 20 27.89 27.10 27.20 27.40 1,540,904
Aug 19 27.66 27.25 27.31 27.28 1,263,187
Aug 18 27.54 26.80 27.37 27.53 1,787,499
Aug 15 28.00 26.90 27.98 27.26 3,295,545
Aug 14 28.34 26.07 27.20 28.29 11,258,579
Aug 13 24.78 24.25 24.26 24.60 1,043,156
Aug 12 24.93 23.99 24.01 24.25 1,376,998
Aug 11 24.26 23.05 23.16 24.05 1,345,936
Aug 8 23.14 22.82 22.91 23.06 549,352
Aug 7 23.34 22.72 23.24 22.86 666,687
Aug 6 23.34 22.57 22.65 23.12 709,788
Aug 5 23.22 22.48 22.67 22.80 614,641
Aug 4 23.50 22.57 23.43 22.79 1,279,899
Aug 1 23.39 22.39 22.39 23.36 1,043,392
Jul 31 22.97 22.39 22.70 22.40 1,035,809
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
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.