Historical Prices for O2micro Intl Ltd (OIIM)

Symbol:

Historical Data for O2Micro International Ltd. (OIIM)

After Hours: $ 2.89

0.00 (0.00%)

Volume: 200

4:20 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	2.67	3.00	2.6201	2.89	490,575	0.09	3.21%
10/9/08	3.03	3.45	2.61	2.80	324,281	-0.22	-7.28%
10/8/08	2.98	3.03	2.95	3.02	335,396	0.09	3.07%
10/7/08	3.04	3.16	2.90	2.93	145,095	-0.10	-3.30%
10/6/08	3.13	3.35	2.90	3.03	271,598	-0.07	-2.26%
10/3/08	3.38	3.43	3.10	3.10	423,505	-0.25	-7.46%
10/2/08	3.60	3.74	3.26	3.35	367,419	-0.21	-5.90%
10/1/08	3.68	3.77	3.38	3.56	143,410	-0.07	-1.93%
9/30/08	3.51	3.65	3.32	3.63	356,738	0.23	6.76%
9/29/08	3.72	3.76	3.40	3.40	286,810	-0.31	-8.36%
9/26/08	3.95	3.95	3.64	3.71	414,980	-0.26	-6.55%
9/25/08	3.99	4.00	3.89	3.97	140,357	0.07	1.79%
9/24/08	4.01	4.02	3.90	3.90	81,647	-0.10	-2.50%
9/23/08	3.99	4.12	3.98	4.00	108,887	-0.02	-0.50%
9/22/08	4.16	4.22	3.99	4.02	181,785	-0.08	-1.95%
9/19/08	4.23	4.42	4.10	4.10	332,143	0.02	0.49%
9/18/08	3.98	4.10	3.65	4.08	371,593	0.08	2.00%
9/17/08	3.99	4.08	3.97	4.00	319,025	-0.08	-1.96%
9/16/08	4.03	4.08	3.98	4.08	483,998	0.06	1.49%
9/15/08	4.11	4.25	3.99	4.02	832,007	-0.18	-4.29%
9/12/08	3.95	4.29	3.95	4.20	1,195,104	0.27	6.87%
9/11/08	4.03	4.03	3.91	3.93	470,626	-0.10	-2.48%
9/10/08	4.11	4.13	3.96	4.03	290,660	0.01	0.25%
9/9/08	4.35	4.42	3.92	4.02	365,010	-0.26	-6.07%
9/8/08	4.90	4.91	4.26	4.28	248,016	-0.16	-3.60%
9/5/08	4.70	4.79	4.40	4.44	737,294	-0.24	-5.13%
9/4/08	4.99	4.99	4.53	4.68	334,781	-0.31	-6.21%
9/3/08	5.04	5.06	4.93	4.99	129,346	-0.13	-2.54%
9/2/08	5.35	5.35	5.07	5.12	170,671	-0.18	-3.40%
8/29/08	5.27	5.36	5.23	5.30	131,225	0.02	0.38%
8/28/08	5.34	5.34	5.24	5.28	90,087	–	–
8/27/08	5.25	5.289	5.23	5.28	85,366	0.08	1.54%
8/26/08	5.35	5.35	5.18	5.20	195,022	-0.07	-1.33%
8/25/08	5.35	5.48	5.20	5.27	130,571	-0.115	-2.14%
8/22/08	5.39	5.50	5.25	5.385	172,402	0.045	0.84%
8/21/08	5.35	5.36	5.17	5.34	140,709	0.01	0.19%
8/20/08	5.21	5.47	5.21	5.33	280,214	0.11	2.11%
8/19/08	5.36	5.36	5.17	5.22	439,355	-0.11	-2.06%
8/18/08	5.28	5.38	5.20	5.33	408,828	0.13	2.50%
8/15/08	5.22	5.36	5.15	5.20	233,041	-0.13	-2.44%
8/14/08	5.23	5.36	5.195	5.33	256,421	0.10	1.91%
8/13/08	5.20	5.24	5.04	5.23	260,389	0.07	1.36%
8/12/08	5.25	5.2785	5.02	5.16	276,504	-0.04	-0.77%
8/11/08	5.15	5.31	5.10	5.20	325,715	0.10	1.96%
8/8/08	4.95	5.12	4.915	5.10	436,053	0.12	2.41%
8/7/08	4.90	5.09	4.85	4.98	333,330	-0.02	-0.40%
8/6/08	4.91	5.0999	4.90	5.00	265,189	0.02	0.40%
8/5/08	5.00	5.03	4.88	4.98	339,744	–	–
8/4/08	4.95	5.05	4.94	4.98	279,725	0.01	0.20%
8/1/08	5.09	5.18	4.82	4.97	508,180	-0.16	-3.12%
7/31/08	5.00	5.38	4.97	5.13	850,003	0.56	12.25%
7/30/08	4.67	4.69	4.54	4.57	496,987	–	–
7/29/08	4.86	5.00	4.33	4.57	683,607	-0.34	-6.92%
7/28/08	5.08	5.19	4.65	4.91	577,800	-0.23	-4.47%
7/25/08	5.16	5.255	5.10	5.14	166,433	-0.10	-1.91%
7/24/08	5.40	5.42	5.16	5.24	258,681	-0.16	-2.96%
7/23/08	5.39	5.42	5.27	5.40	550,585	0.25	4.85%
7/22/08	5.38	5.38	5.10	5.15	583,140	-0.23	-4.28%
7/21/08	5.67	5.69	5.34	5.38	602,564	0.18	3.46%
7/18/08	5.34	5.41	5.17	5.20	269,609	-0.24	-4.41%
7/17/08	5.31	5.44	5.16	5.44	419,094	0.25	4.82%
7/16/08	5.27	5.30	4.87	5.19	733,216	-0.35	-6.32%
7/15/08	5.49	5.70	5.27	5.54	208,840	0.03	0.54%
7/14/08	5.70	5.80	5.50	5.51	131,552	-0.08	-1.43%