O2Micro International Limited (OIIM) Historical Stock Data
4.90 ↑0.00 (0.00%)
As of March 2, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, OIIM is up 0.03% a day on average. There have been 14 days where O2Micro International Limited closed green and 16 days where OIIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.89 | 4.93 | 373.25K |
| 2023-03-01 | 4.88 | 4.90 | ↑$0.02 (0.41%) | 4.85 | 4.90 | 142.36K |
| 2023-02-28 | 4.86 | 4.89 | ↑$0.03 (0.62%) | 4.83 | 4.90 | 620.87K |
| 2023-02-27 | 4.85 | 4.81 | ↓$0.04 (-0.82%) | 4.81 | 4.85 | 359.78K |
| 2023-02-24 | 4.64 | 4.84 | ↑$0.20 (4.31%) | 4.55 | 4.89 | 763.94K |
| 2023-02-23 | 4.81 | 4.64 | ↓$0.17 (-3.53%) | 4.57 | 4.86 | 489.06K |
| 2023-02-22 | 4.52 | 4.57 | ↑$0.05 (1.11%) | 4.51 | 4.65 | 318.27K |
| 2023-02-21 | 4.75 | 4.51 | ↓$0.24 (-5.05%) | 4.50 | 4.77 | 603.37K |
| 2023-02-17 | 4.90 | 4.87 | ↓$0.03 (-0.61%) | 4.87 | 4.90 | 1.79M |
| 2023-02-16 | 4.88 | 4.90 | ↑$0.02 (0.41%) | 4.87 | 4.90 | 1.02M |
| 2023-02-15 | 4.56 | 4.87 | ↑$0.31 (6.80%) | 4.47 | 4.89 | 1.46M |
| 2023-02-14 | 4.59 | 4.56 | ↓$0.03 (-0.65%) | 4.51 | 4.59 | 78.54K |
| 2023-02-10 | 4.58 | 4.57 | ↓$0.01 (-0.22%) | 4.52 | 4.62 | 164.43K |
| 2023-02-09 | 4.56 | 4.55 | ↓$0.01 (-0.22%) | 4.53 | 4.61 | 84.78K |
| 2023-02-08 | 4.62 | 4.56 | ↓$0.06 (-1.30%) | 4.53 | 4.62 | 236.63K |
| 2023-02-07 | 4.65 | 4.59 | ↓$0.06 (-1.38%) | 4.50 | 4.68 | 378.04K |
| 2023-02-06 | 4.68 | 4.70 | ↑$0.02 (0.43%) | 4.63 | 4.70 | 68.15K |
| 2023-02-03 | 4.72 | 4.68 | ↓$0.04 (-0.85%) | 4.66 | 4.72 | 146.49K |
| 2023-02-02 | 4.75 | 4.71 | ↓$0.04 (-0.84%) | 4.69 | 4.75 | 130.25K |
| 2023-02-01 | 4.80 | 4.67 | ↓$0.13 (-2.77%) | 4.66 | 4.80 | 211.80K |
| 2023-01-31 | 4.70 | 4.69 | ↓$0.01 (-0.21%) | 4.62 | 4.76 | 67.43K |
| 2023-01-30 | 4.63 | 4.68 | ↑$0.05 (1.08%) | 4.62 | 4.70 | 47.82K |
| 2023-01-27 | 4.66 | 4.64 | ↓$0.03 (-0.63%) | 4.60 | 4.70 | 36.46K |
| 2023-01-26 | 4.58 | 4.68 | ↑$0.10 (2.18%) | 4.58 | 4.74 | 81.16K |
| 2023-01-25 | 4.73 | 4.63 | ↓$0.10 (-2.11%) | 4.53 | 4.74 | 61.94K |
| 2023-01-24 | 4.68 | 4.73 | ↑$0.05 (1.07%) | 4.65 | 4.78 | 255.36K |
| 2023-01-23 | 4.52 | 4.68 | ↑$0.16 (3.54%) | 4.52 | 4.69 | 101.76K |
| 2023-01-20 | 4.49 | 4.50 | ↑$0.01 (0.22%) | 4.49 | 4.52 | 77.84K |
| 2023-01-19 | 4.50 | 4.49 | ↓$0.01 (-0.22%) | 4.47 | 4.50 | 71.09K |
| 2023-01-18 | 4.48 | 4.49 | ↑$0.01 (0.21%) | 4.48 | 4.50 | 77.59K |
Create an account or log in to view more rows.
$OIIM God dammit
$OIIM shorters eat my shit
$OIIM watch this fly!!!!
$OIIM slap the ask.
$OIIM buy the dip.
$OIIM Bullish AF ??
$OIIM Holding.
$OIIM always with good potential for a long term Hodl
$OIIM check out the one month chart.
Perfect bull flag.
$OIIM Buy it up so it crashes harder in the next two trading days