O2Micro International Limited American Depositary Sharesのデータ

O2Micro International Limited American Depositary Sharesの基本情報

名前 O2Micro International Limited American Depositary Shares
ティッカー OIIM
Cayman Islands
上場年 nan
セクター Technology

O2Micro International Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.55 9.07 9.35 9.15 575100.0 9.15
2021-02-12 9.34 8.7 8.89 9.08 338100.0 9.08
2021-02-11 9.26 8.7 8.82 8.89 460700.0 8.89
2021-02-10 9.32 8.65 9.24 8.76 763500.0 8.76
2021-02-09 9.5 8.77 9.5 8.92 972500.0 8.92
2021-02-08 9.55 9.21 9.5 9.36 787900.0 9.36
2021-02-05 10.2 8.75 9.85 9.16 1349200.0 9.16
2021-02-04 10.6 9.65 9.82 10.48 619700.0 10.48
2021-02-03 10.25 9.65 10.22 9.93 442600.0 9.93
2021-02-02 10.35 9.88 10.16 10.13 524500.0 10.13
2021-02-01 9.99 9.13 9.13 9.85 570100.0 9.85
2021-01-29 9.5 8.85 9.5 8.95 423900.0 8.95
2021-01-28 9.44 9.01 9.01 9.41 279400.0 9.41
2021-01-27 9.86 8.82 9.8 9.01 533800.0 9.01
2021-01-26 10.18 9.8 10.1 10.02 256200.0 10.02
2021-01-25 11.0 9.25 10.88 10.1 589600.0 10.1
2021-01-22 11.25 10.32 10.71 10.6 625500.0 10.6
2021-01-21 10.7 9.54 9.55 10.55 946800.0 10.55
2021-01-20 9.67 9.26 9.3 9.43 349800.0 9.43
2021-01-19 9.44 8.89 9.0 9.25 306000.0 9.25
2021-01-15 9.35 8.51 9.35 8.64 647700.0 8.64
2021-01-14 9.78 9.25 9.26 9.42 448300.0 9.42
2021-01-13 9.41 8.94 9.35 9.06 396300.0 9.06
2021-01-12 9.8 9.25 9.38 9.4 391000.0 9.4
2021-01-11 9.6 8.81 9.09 9.5 437600.0 9.5
2021-01-08 9.63 8.8 9.45 8.93 439000.0 8.93
2021-01-07 9.68 9.0 9.22 9.35 387600.0 9.35
2021-01-06 9.54 9.02 9.25 9.08 513000.0 9.08
2021-01-05 9.99 8.95 9.47 9.09 860900.0 9.09
2021-01-04 9.65 8.72 9.36 9.55 753600.0 9.55
2020-12-31 9.82 8.75 9.22 9.18 835800.0 9.18
2020-12-30 9.2 8.0 8.07 9.05 781100.0 9.05
2020-12-29 8.31 7.57 8.25 7.95 413900.0 7.95
2020-12-28 8.8 8.03 8.68 8.2 314300.0 8.2
2020-12-24 8.7 8.29 8.5 8.37 139900.0 8.37
2020-12-23 8.79 8.33 8.5 8.38 355700.0 8.38
2020-12-22 8.87 8.14 8.84 8.33 493300.0 8.33
2020-12-21 8.78 7.75 8.24 8.67 651100.0 8.67
2020-12-18 8.8 8.12 8.54 8.24 631800.0 8.24
2020-12-17 9.11 8.25 8.48 8.52 1029700.0 8.52
2020-12-16 8.64 7.51 7.81 8.32 1194000.0 8.32
2020-12-15 8.25 7.2 7.6 7.77 1069100.0 7.77
2020-12-14 7.7 6.49 6.5 7.57 1054600.0 7.57
2020-12-11 6.45 6.24 6.31 6.41 211700.0 6.41
2020-12-10 6.48 6.0 6.08 6.33 278200.0 6.33
2020-12-09 6.57 6.0 6.57 6.08 284100.0 6.08
2020-12-08 6.59 6.25 6.5 6.47 221600.0 6.47
2020-12-07 6.96 6.46 6.92 6.59 389500.0 6.59
2020-12-04 6.99 6.63 6.7 6.92 310500.0 6.92
2020-12-03 6.7 6.36 6.6 6.57 324800.0 6.57
2020-12-02 6.54 6.03 6.31 6.49 314300.0 6.49
2020-12-01 6.57 5.84 6.47 6.37 810100.0 6.37
2020-11-30 6.54 6.12 6.53 6.35 450200.0 6.35
2020-11-27 7.2 6.37 7.06 6.44 516600.0 6.44
2020-11-25 7.56 6.81 7.47 6.9 988500.0 6.9
2020-11-24 8.07 7.24 7.58 7.61 691600.0 7.61
2020-11-23 7.54 7.12 7.5 7.24 455500.0 7.24
2020-11-20 7.32 6.75 6.76 7.27 351800.0 7.27
2020-11-19 7.06 6.6 6.79 6.77 321100.0 6.77
2020-11-18 7.53 6.81 7.4 6.9 385400.0 6.9
2020-11-17 7.7 7.27 7.54 7.37 339200.0 7.37
2020-11-16 7.5 6.7 6.95 7.48 424900.0 7.48
2020-11-13 7.15 6.75 7.02 6.9 323100.0 6.9
2020-11-12 7.14 6.7 6.97 6.86 366600.0 6.86
2020-11-11 7.06 6.28 6.45 6.88 564800.0 6.88
2020-11-10 6.69 5.7 6.27 6.21 429900.0 6.21
2020-11-09 7.7 6.06 7.68 6.28 845900.0 6.28
2020-11-06 7.5 7.03 7.13 7.25 371800.0 7.25
2020-11-05 8.04 7.0 7.99 7.28 1118000.0 7.28
2020-11-04 8.35 6.64 6.8 7.59 2309000.0 7.59
2020-11-03 6.62 6.13 6.28 6.56 353500.0 6.56
2020-11-02 6.95 5.9 6.5 6.33 1231600.0 6.33
2020-10-30 6.55 5.75 5.75 6.42 1006600.0 6.42
2020-10-29 5.6 5.26 5.27 5.43 297300.0 5.43
2020-10-28 5.71 4.91 5.71 5.18 552200.0 5.18
2020-10-27 5.9 5.62 5.84 5.62 266700.0 5.62
2020-10-26 5.8 5.51 5.75 5.73 303700.0 5.73
2020-10-23 6.44 5.81 6.3 5.84 541600.0 5.84
2020-10-22 6.34 5.62 5.75 6.23 684100.0 6.23
2020-10-21 6.06 5.62 5.89 5.65 605400.0 5.65
2020-10-20 6.07 4.7 4.81 5.74 2477300.0 5.74
2020-10-19 4.98 4.7 4.97 4.84 150900.0 4.84
2020-10-16 4.9 4.67 4.67 4.85 122400.0 4.85
2020-10-15 4.81 4.4 4.8 4.67 255900.0 4.67
2020-10-14 5.11 4.9 5.07 4.99 163000.0 4.99
2020-10-13 5.1 4.75 4.8 5.05 322100.0 5.05
2020-10-12 4.94 4.56 4.87 4.78 342400.0 4.78
2020-10-09 5.43 4.68 5.05 4.8 862000.0 4.8
2020-10-08 4.98 4.39 4.42 4.91 500200.0 4.91
2020-10-07 4.38 4.19 4.27 4.32 201800.0 4.32
2020-10-06 4.62 4.07 4.38 4.18 542800.0 4.18
2020-10-05 4.1 3.6 3.6 4.03 421100.0 4.03
2020-10-02 3.45 3.23 3.29 3.4 58200.0 3.4
2020-10-01 3.6 3.41 3.6 3.44 66400.0 3.44
2020-09-30 3.78 3.45 3.55 3.54 109200.0 3.54
2020-09-29 3.85 3.45 3.5 3.66 392100.0 3.66
2020-09-28 3.41 3.25 3.4 3.38 149600.0 3.38
2020-09-25 3.25 3.02 3.02 3.19 42000.0 3.19
2020-09-24 3.1 2.97 3.0 3.08 71000.0 3.08
2020-09-23 3.3 3.1 3.27 3.18 45300.0 3.18
2020-09-22 3.35 3.0 3.1 3.22 375500.0 3.22
2020-09-21 3.14 3.01 3.05 3.1 52800.0 3.1
2020-09-18 3.08 3.01 3.06 3.08 50600.0 3.08
2020-09-17 3.04 2.95 2.95 3.03 24900.0 3.03
2020-09-16 3.06 2.96 2.96 2.97 33200.0 2.97
2020-09-15 3.03 2.97 3.02 2.97 32400.0 2.97
2020-09-14 3.03 2.94 3.03 3.02 52200.0 3.02
2020-09-11 3.03 2.83 2.88 2.97 171000.0 2.97
2020-09-10 2.9 2.78 2.8 2.83 93800.0 2.83
2020-09-09 2.84 2.58 2.61 2.8 51600.0 2.8
2020-09-08 2.78 2.64 2.72 2.65 108300.0 2.65
2020-09-04 2.89 2.62 2.8 2.8 81700.0 2.8
2020-09-03 3.05 2.76 2.97 2.79 153600.0 2.79
2020-09-02 3.03 2.85 2.85 3.0 140600.0 3.0
2020-09-01 2.98 2.88 2.88 2.88 68000.0 2.88
2020-08-31 3.05 2.85 2.93 2.91 93900.0 2.91
2020-08-28 3.12 2.94 2.98 2.96 117200.0 2.96
2020-08-27 3.06 2.92 3.06 2.95 53600.0 2.95
2020-08-26 3.15 3.05 3.09 3.09 59100.0 3.09
2020-08-25 3.13 2.94 3.0 3.05 72500.0 3.05
2020-08-24 2.99 2.92 2.96 2.95 35200.0 2.95
2020-08-21 3.03 2.87 2.95 2.91 57900.0 2.91
2020-08-20 3.04 2.91 2.91 2.95 17000.0 2.95
2020-08-19 3.06 2.95 2.97 2.95 51500.0 2.95
2020-08-18 3.1 2.9 3.0 3.0 102500.0 3.0
2020-08-17 3.25 2.99 3.0 3.13 179700.0 3.13
2020-08-14 3.03 2.86 2.91 3.0 113900.0 3.0
2020-08-13 2.97 2.9 2.93 2.93 31600.0 2.93
2020-08-12 3.04 2.84 2.87 2.95 164200.0 2.95
2020-08-11 3.08 2.8 2.86 2.83 215600.0 2.83
2020-08-10 2.95 2.8 2.83 2.86 138900.0 2.86
2020-08-07 3.15 2.8 2.96 2.8 233400.0 2.8
2020-08-06 3.06 2.76 3.0 3.04 177900.0 3.04
2020-08-05 3.1 3.01 3.07 3.07 177300.0 3.07
2020-08-04 3.29 2.92 3.24 3.15 387900.0 3.15
2020-08-03 3.92 2.9 3.2 3.54 2117200.0 3.54
2020-07-31 3.52 2.28 2.49 3.33 3870500.0 3.33
2020-07-30 2.26 2.09 2.23 2.25 157600.0 2.25
2020-07-29 2.2 2.05 2.12 2.2 93200.0 2.2
2020-07-28 2.26 2.0 2.26 2.11 66200.0 2.11
2020-07-27 2.26 2.06 2.14 2.26 75300.0 2.26
2020-07-24 2.15 2.04 2.04 2.14 39400.0 2.14
2020-07-23 2.29 2.0 2.2 2.14 111500.0 2.14
2020-07-22 2.5 2.15 2.5 2.24 109300.0 2.24
2020-07-21 2.46 2.13 2.22 2.41 309200.0 2.41
2020-07-20 2.2 2.13 2.2 2.16 97300.0 2.16
2020-07-17 2.34 2.1 2.34 2.16 188500.0 2.16
2020-07-16 2.18 1.94 1.98 2.15 284100.0 2.15
2020-07-15 1.97 1.68 1.7 1.94 408500.0 1.94
2020-07-14 1.72 1.65 1.69 1.7 29900.0 1.7
2020-07-13 1.75 1.66 1.72 1.66 38300.0 1.66
2020-07-10 1.71 1.68 1.69 1.69 73800.0 1.69
2020-07-09 1.76 1.64 1.7 1.65 125200.0 1.65
2020-07-08 1.71 1.6 1.69 1.69 61100.0 1.69
2020-07-07 1.71 1.64 1.71 1.68 28500.0 1.68
2020-07-06 1.72 1.63 1.69 1.68 202500.0 1.68
2020-07-02 1.72 1.61 1.64 1.62 24900.0 1.62
2020-07-01 1.71 1.62 1.68 1.62 14200.0 1.62
2020-06-30 1.73 1.65 1.69 1.7 34000.0 1.7
2020-06-29 1.71 1.63 1.65 1.69 24100.0 1.69
2020-06-26 1.68 1.63 1.67 1.66 13700.0 1.66
2020-06-25 1.69 1.6 1.63 1.66 13400.0 1.66
2020-06-24 1.68 1.56 1.65 1.6 32200.0 1.6
2020-06-23 1.73 1.64 1.67 1.64 16300.0 1.64
2020-06-22 1.72 1.6 1.6 1.69 26000.0 1.69
2020-06-19 1.72 1.61 1.66 1.61 32100.0 1.61
2020-06-18 1.73 1.63 1.7 1.65 47500.0 1.65
2020-06-17 1.67 1.52 1.59 1.62 40700.0 1.62
2020-06-16 1.71 1.52 1.53 1.7 205000.0 1.7
2020-06-15 1.58 1.5 1.5 1.51 22800.0 1.51
2020-06-12 1.56 1.47 1.55 1.52 49700.0 1.52
2020-06-11 1.52 1.48 1.51 1.49 35100.0 1.49
2020-06-10 1.57 1.51 1.52 1.55 16200.0 1.55
2020-06-09 1.57 1.51 1.52 1.55 34000.0 1.55
2020-06-08 1.59 1.5 1.57 1.55 55500.0 1.55
2020-06-05 1.59 1.5 1.5 1.52 58300.0 1.52
2020-06-04 1.56 1.5 1.56 1.5 19900.0 1.5
2020-06-03 1.56 1.5 1.56 1.53 17400.0 1.53
2020-06-02 1.6 1.51 1.6 1.52 4400.0 1.52
2020-06-01 1.59 1.52 1.59 1.55 8200.0 1.55
2020-05-29 1.6 1.49 1.58 1.57 6300.0 1.57
2020-05-28 1.58 1.47 1.55 1.58 22900.0 1.58
2020-05-27 1.63 1.46 1.6 1.57 41700.0 1.57
2020-05-26 1.59 1.53 1.59 1.54 30600.0 1.54
2020-05-22 1.59 1.48 1.59 1.53 28000.0 1.53
2020-05-21 1.59 1.5 1.55 1.57 13500.0 1.57
2020-05-20 1.59 1.5 1.5 1.51 34900.0 1.51
2020-05-19 1.55 1.45 1.45 1.5 17700.0 1.5
2020-05-18 1.5 1.42 1.42 1.5 26300.0 1.5
2020-05-15 1.47 1.43 1.47 1.43 34400.0 1.43
2020-05-14 1.47 1.44 1.45 1.47 17600.0 1.47
2020-05-13 1.56 1.47 1.56 1.48 48300.0 1.48
2020-05-12 1.59 1.54 1.57 1.54 18800.0 1.54
2020-05-11 1.6 1.52 1.53 1.57 56800.0 1.57
2020-05-08 1.54 1.39 1.39 1.52 200000.0 1.52
2020-05-07 1.34 1.32 1.32 1.32 7000.0 1.32
2020-05-06 1.36 1.29 1.33 1.32 6400.0 1.32
2020-05-05 1.34 1.26 1.3 1.32 30200.0 1.32
2020-05-04 1.34 1.27 1.28 1.32 14900.0 1.32
2020-05-01 1.33 1.26 1.27 1.32 6800.0 1.32
2020-04-30 1.36 1.32 1.36 1.32 10600.0 1.32
2020-04-29 1.37 1.31 1.34 1.35 16700.0 1.35
2020-04-28 1.37 1.26 1.37 1.29 13000.0 1.29
2020-04-27 1.36 1.27 1.28 1.36 16700.0 1.36
2020-04-24 1.29 1.25 1.27 1.29 5800.0 1.29
2020-04-23 1.31 1.25 1.3 1.31 38200.0 1.31
2020-04-22 1.29 1.24 1.25 1.26 7500.0 1.26
2020-04-21 1.35 1.24 1.35 1.26 21400.0 1.26
2020-04-20 1.34 1.29 1.32 1.33 9300.0 1.33
2020-04-17 1.39 1.27 1.39 1.31 20300.0 1.31
2020-04-16 1.4 1.26 1.4 1.37 7000.0 1.37
2020-04-15 1.39 1.25 1.28 1.37 29100.0 1.37
2020-04-14 1.31 1.23 1.3 1.31 15500.0 1.31
2020-04-13 1.3 1.25 1.3 1.26 13800.0 1.26
2020-04-09 1.39 1.27 1.3 1.31 19600.0 1.31
2020-04-08 1.32 1.23 1.32 1.3 6300.0 1.3
2020-04-07 1.31 1.25 1.3 1.29 23900.0 1.29
2020-04-06 1.28 1.2 1.28 1.24 11800.0 1.24
2020-04-03 1.26 1.18 1.26 1.22 32200.0 1.22
2020-04-02 1.28 1.21 1.28 1.22 8400.0 1.22
2020-04-01 1.29 1.22 1.28 1.23 25500.0 1.23
2020-03-31 1.35 1.26 1.35 1.29 20600.0 1.29
2020-03-30 1.36 1.18 1.2 1.31 74500.0 1.31
2020-03-27 1.19 1.14 1.19 1.17 8900.0 1.17
2020-03-26 1.19 1.14 1.14 1.19 25000.0 1.19
2020-03-25 1.2 1.11 1.17 1.16 35200.0 1.16
2020-03-24 1.16 1.08 1.09 1.13 49000.0 1.13
2020-03-23 1.09 1.0 1.07 1.09 18000.0 1.09
2020-03-20 1.08 0.99 1.01 1.07 74800.0 1.07
2020-03-19 1.05 0.98 0.98 1.02 14900.0 1.02
2020-03-18 1.05 0.98 1.05 1.0 45400.0 1.0
2020-03-17 1.11 1.0 1.06 1.08 110500.0 1.08
2020-03-16 1.1 1.06 1.1 1.07 34700.0 1.07
2020-03-13 1.16 1.05 1.05 1.11 93100.0 1.11
2020-03-12 1.14 1.05 1.11 1.07 38900.0 1.07
2020-03-11 1.22 1.15 1.21 1.17 29600.0 1.17
2020-03-10 1.23 1.13 1.13 1.19 18200.0 1.19
2020-03-09 1.24 1.1 1.21 1.15 65600.0 1.15
2020-03-06 1.32 1.22 1.28 1.24 24600.0 1.24
2020-03-05 1.34 1.26 1.26 1.3 32100.0 1.3
2020-03-04 1.37 1.3 1.37 1.31 18400.0 1.31
2020-03-03 1.38 1.3 1.31 1.38 18400.0 1.38
2020-03-02 1.39 1.3 1.39 1.33 30300.0 1.33
2020-02-28 1.38 1.3 1.37 1.37 33600.0 1.37
2020-02-27 1.46 1.36 1.44 1.37 159900.0 1.37
2020-02-26 1.5 1.45 1.48 1.45 38200.0 1.45
2020-02-25 1.52 1.45 1.52 1.45 50100.0 1.45
2020-02-24 1.54 1.45 1.5 1.54 38200.0 1.54
2020-02-21 1.58 1.51 1.53 1.51 6800.0 1.51
2020-02-20 1.56 1.52 1.53 1.56 18200.0 1.56
2020-02-19 1.59 1.52 1.55 1.55 53200.0 1.55
2020-02-18 1.64 1.56 1.64 1.58 41900.0 1.58