Historical Prices for Omnivision Technologies, Inc (OVTI)

Symbol:

Historical Data for OmniVision Technologies Inc. (OVTI)

After Hours: $ 8.23

0.25 (+3.13%)

Volume: 445

4:01 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	8.01	8.22	7.22	7.98	2,117,579	-0.34	-4.09%
10/9/08	8.91	9.23	8.22	8.32	1,899,566	-0.48	-5.45%
10/8/08	9.04	9.63	8.76	8.80	2,639,349	-0.55	-5.88%
10/7/08	10.02	10.13	9.34	9.35	1,280,905	-0.55	-5.56%
10/6/08	10.09	10.10	9.29	9.90	2,729,971	-0.31	-3.04%
10/3/08	10.54	10.87	10.19	10.21	1,195,134	-0.27	-2.58%
10/2/08	11.20	11.30	10.42	10.48	1,263,949	-0.76	-6.76%
10/1/08	11.30	11.46	11.22	11.24	888,413	-0.17	-1.49%
9/30/08	11.38	11.50	11.07	11.41	967,073	0.21	1.88%
9/29/08	11.76	11.82	11.08	11.20	950,903	-0.74	-6.20%
9/26/08	11.33	11.96	11.15	11.94	1,005,424	0.37	3.20%
9/25/08	11.32	11.72	11.10	11.57	925,929	0.27	2.39%
9/24/08	11.29	11.49	11.17	11.30	929,715	–	–
9/23/08	11.86	11.93	11.15	11.30	1,357,451	-0.55	-4.64%
9/22/08	12.25	12.32	11.76	11.85	1,497,391	-0.67	-5.35%
9/19/08	13.20	13.23	12.41	12.52	3,072,560	–	–
9/18/08	12.25	12.61	11.82	12.52	2,804,287	0.49	4.07%
9/17/08	12.15	12.4672	11.81	12.03	2,032,941	-0.24	-1.96%
9/16/08	11.90	12.34	11.71	12.27	2,226,926	0.20	1.66%
9/15/08	12.15	12.30	11.97	12.07	1,380,657	-0.28	-2.27%
9/12/08	12.23	12.4715	12.15	12.35	1,442,727	0.10	0.82%
9/11/08	12.09	12.25	12.00	12.25	1,593,209	-0.08	-0.65%
9/10/08	12.19	12.47	11.99	12.33	2,097,448	0.28	2.32%
9/9/08	11.96	12.30	11.86	12.05	2,394,250	0.10	0.84%
9/8/08	12.10	12.17	11.80	11.95	2,216,944	0.06	0.50%
9/5/08	11.77	12.04	11.62	11.89	2,006,605	0.16	1.36%
9/4/08	11.83	11.95	11.70	11.73	1,836,436	-0.17	-1.43%
9/3/08	11.71	12.09	11.55	11.90	3,032,740	0.12	1.02%
9/2/08	11.80	12.14	11.60	11.78	2,917,498	0.10	0.86%
8/29/08	10.65	12.07	10.63	11.68	5,903,341	0.84	7.75%
8/28/08	11.19	11.25	10.78	10.84	3,946,088	-0.35	-3.13%
8/27/08	11.29	11.37	11.01	11.19	1,880,803	-0.02	-0.18%
8/26/08	11.60	11.68	10.94	11.21	2,957,270	-0.41	-3.53%
8/25/08	11.85	11.96	11.57	11.62	2,637,062	-0.25	-2.11%
8/22/08	11.99	11.99	11.84	11.87	1,837,301	-0.04	-0.34%
8/21/08	11.68	11.98	11.59	11.91	2,335,298	0.27	2.32%
8/20/08	11.50	11.72	11.34	11.64	1,877,405	0.09	0.78%
8/19/08	11.61	11.64	11.47	11.55	1,039,037	-0.25	-2.12%
8/18/08	11.91	12.08	11.70	11.80	973,478	-0.12	-1.01%
8/15/08	11.82	12.01	11.70	11.92	1,422,868	0.23	1.97%
8/14/08	11.61	11.95	11.50	11.69	3,072,937	-0.62	-5.04%
8/13/08	12.39	12.54	12.15	12.31	1,285,831	-0.06	-0.49%
8/12/08	12.06	12.5099	11.97	12.37	1,982,054	0.25	2.06%
8/11/08	11.33	12.14	11.26	12.12	3,024,595	0.77	6.78%
8/8/08	11.26	11.46	11.165	11.35	1,381,499	-0.05	-0.44%
8/7/08	11.42	11.71	11.24	11.40	1,166,032	-0.06	-0.52%
8/6/08	11.42	11.51	11.21	11.46	1,167,011	0.04	0.35%
8/5/08	11.26	11.4601	11.23	11.42	1,015,227	0.27	2.42%
8/4/08	11.13	11.32	11.05	11.15	1,116,808	0.02	0.18%
8/1/08	10.93	11.19	10.80	11.13	1,095,292	0.18	1.64%
7/31/08	11.18	11.36	10.94	10.95	1,614,296	-0.24	-2.14%
7/30/08	10.88	11.23	10.88	11.19	1,958,779	0.30	2.75%
7/29/08	11.00	11.09	10.72	10.89	3,313,154	-0.46	-4.05%
7/28/08	11.35	11.48	11.17	11.35	1,255,816	-0.08	-0.70%
7/25/08	11.51	11.69	11.38	11.43	1,681,630	-0.02	-0.17%
7/24/08	11.96	11.97	11.36	11.45	1,535,730	-0.50	-4.18%
7/23/08	11.80	12.12	11.73	11.95	1,929,382	0.15	1.27%
7/22/08	11.73	11.81	11.35	11.80	1,435,166	-0.04	-0.34%
7/21/08	11.98	12.07	11.75	11.84	1,072,573	-0.05	-0.42%
7/18/08	12.22	12.40	11.83	11.89	2,291,035	-0.34	-2.78%
7/17/08	12.04	12.44	11.78	12.23	2,527,614	0.36	3.03%
7/16/08	11.13	12.03	11.05	11.87	3,246,780	0.71	6.36%
7/15/08	10.84	11.36	10.78	11.16	1,606,220	0.04	0.36%
7/14/08	11.50	11.65	11.03	11.12	1,578,011	-0.38	-3.30%