OmniVision Technologies Inc (OVTI) Exchange: NASDAQ
Data as of Aug. 22, 2025
$29.38 ($0.00) 0.00%
OmniVision Technologies Inc - Daily Information
Click for more stock information on OmniVision Technologies Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $29.38 |
| Previous Close | $29.38 |
| High | $29.38 |
| Low | $29.38 |
| Adjusted Open | $29.38 |
| Previous Adjusted Close | $29.38 |
| Adjusted High | $29.38 |
| Adjusted Low | $29.38 |
Invest in OmniVision Technologies Inc (OVTI)
Historical Stock Data for OmniVision Technologies Inc (OVTI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-01-29 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 0 |
| 2016-01-28 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 2,000 |
| 2016-01-27 | $29.17 | $29.42 | $29.15 | $29.38 | $29.38 | 3,615,288 |
| 2016-01-26 | $28.93 | $29.06 | $28.75 | $28.95 | $28.95 | 1,046,481 |
| 2016-01-25 | $28.83 | $29.06 | $28.79 | $28.94 | $28.94 | 1,475,213 |
| 2016-01-22 | $28.87 | $29.01 | $28.75 | $28.83 | $28.83 | 1,227,485 |
| 2016-01-21 | $28.59 | $28.85 | $28.51 | $28.77 | $28.77 | 1,064,514 |
| 2016-01-20 | $28.51 | $28.72 | $28.34 | $28.56 | $28.56 | 813,605 |
| 2016-01-19 | $28.66 | $28.90 | $28.65 | $28.65 | $28.65 | 1,274,263 |
| 2016-01-15 | $28.34 | $28.72 | $28.30 | $28.62 | $28.62 | 1,018,207 |
| 2016-01-14 | $28.76 | $28.89 | $28.64 | $28.66 | $28.66 | 881,771 |
| 2016-01-13 | $28.80 | $28.90 | $28.67 | $28.70 | $28.70 | 1,844,182 |
| 2016-01-12 | $28.48 | $28.94 | $28.40 | $28.74 | $28.74 | 1,226,211 |
| 2016-01-11 | $28.20 | $28.59 | $28.20 | $28.36 | $28.36 | 1,062,664 |
| 2016-01-08 | $28.43 | $28.58 | $27.94 | $28.05 | $28.05 | 1,079,896 |
| 2016-01-07 | $28.70 | $28.81 | $28.20 | $28.28 | $28.28 | 1,084,840 |
| 2016-01-06 | $28.95 | $29.01 | $28.67 | $28.71 | $28.71 | 1,232,311 |
| 2016-01-05 | $29.01 | $29.18 | $29.00 | $29.00 | $29.00 | 453,243 |
| 2016-01-04 | $28.93 | $29.10 | $28.83 | $29.06 | $29.06 | 943,908 |
| 2015-12-31 | $29.00 | $29.25 | $28.91 | $29.02 | $29.02 | 962,295 |
| 2015-12-30 | $29.10 | $29.11 | $28.92 | $29.04 | $29.04 | 476,390 |
| 2015-12-29 | $29.08 | $29.14 | $29.04 | $29.10 | $29.10 | 522,291 |
| 2015-12-28 | $29.00 | $29.06 | $29.00 | $29.05 | $29.05 | 327,302 |
| 2015-12-24 | $29.01 | $29.10 | $29.01 | $29.04 | $29.04 | 322,907 |
| 2015-12-23 | $29.01 | $29.06 | $28.96 | $29.04 | $29.04 | 466,447 |
| 2015-12-22 | $29.13 | $29.13 | $29.02 | $29.05 | $29.05 | 371,080 |
| 2015-12-21 | $28.93 | $29.15 | $28.86 | $29.10 | $29.10 | 627,111 |
| 2015-12-18 | $28.94 | $29.08 | $28.75 | $28.84 | $28.84 | 848,375 |
| 2015-12-17 | $28.95 | $29.17 | $28.95 | $29.00 | $29.00 | 396,303 |
| 2015-12-16 | $28.69 | $29.01 | $28.60 | $28.93 | $28.93 | 611,127 |
| 2015-12-15 | $28.67 | $28.67 | $28.51 | $28.62 | $28.62 | 692,900 |
| 2015-12-14 | $28.48 | $28.55 | $28.35 | $28.53 | $28.53 | 1,299,183 |
| 2015-12-11 | $28.42 | $28.60 | $28.36 | $28.50 | $28.50 | 1,912,386 |
| 2015-12-10 | $29.23 | $29.23 | $26.79 | $28.51 | $28.51 | 7,563,761 |
| 2015-12-09 | $29.22 | $29.37 | $29.16 | $29.19 | $29.19 | 2,156,649 |
| 2015-12-08 | $29.20 | $29.27 | $29.15 | $29.21 | $29.21 | 926,223 |
| 2015-12-07 | $29.25 | $29.40 | $29.20 | $29.27 | $29.27 | 638,701 |
| 2015-12-04 | $29.35 | $29.48 | $29.12 | $29.19 | $29.19 | 1,309,677 |
| 2015-12-03 | $29.30 | $29.40 | $29.27 | $29.36 | $29.36 | 643,127 |
| 2015-12-02 | $29.30 | $29.42 | $29.27 | $29.29 | $29.29 | 557,030 |
| 2015-12-01 | $29.18 | $29.38 | $29.17 | $29.29 | $29.29 | 723,923 |
| 2015-11-30 | $29.17 | $29.21 | $29.11 | $29.20 | $29.20 | 405,059 |
| 2015-11-27 | $29.15 | $29.21 | $29.09 | $29.21 | $29.21 | 364,957 |
| 2015-11-25 | $29.00 | $29.24 | $28.95 | $29.17 | $29.17 | 1,006,680 |
| 2015-11-24 | $28.85 | $28.94 | $28.82 | $28.90 | $28.90 | 400,206 |
| 2015-11-23 | $28.82 | $28.92 | $28.82 | $28.90 | $28.90 | 253,609 |
| 2015-11-20 | $28.89 | $28.92 | $28.82 | $28.88 | $28.88 | 572,183 |
| 2015-11-19 | $28.90 | $28.90 | $28.74 | $28.79 | $28.79 | 669,411 |
| 2015-11-18 | $28.84 | $28.91 | $28.70 | $28.89 | $28.89 | 565,698 |
| 2015-11-17 | $28.60 | $28.92 | $28.58 | $28.77 | $28.77 | 1,732,328 |
| 2015-11-16 | $28.63 | $28.71 | $28.48 | $28.57 | $28.57 | 652,890 |
| 2015-11-13 | $28.63 | $28.76 | $28.60 | $28.67 | $28.67 | 332,763 |
| 2015-11-12 | $28.78 | $28.83 | $28.70 | $28.72 | $28.72 | 310,419 |
| 2015-11-11 | $28.85 | $28.90 | $28.79 | $28.81 | $28.81 | 441,831 |
| 2015-11-10 | $28.80 | $28.84 | $28.72 | $28.84 | $28.84 | 363,663 |
| 2015-11-09 | $28.77 | $28.87 | $28.72 | $28.80 | $28.80 | 350,576 |
| 2015-11-06 | $28.84 | $28.86 | $28.73 | $28.81 | $28.81 | 494,014 |
| 2015-11-05 | $28.76 | $28.85 | $28.75 | $28.80 | $28.80 | 558,116 |
| 2015-11-04 | $28.67 | $28.84 | $28.65 | $28.77 | $28.77 | 318,086 |
| 2015-11-03 | $28.77 | $28.80 | $28.65 | $28.65 | $28.65 | 810,683 |
| 2015-11-02 | $28.85 | $28.91 | $28.75 | $28.77 | $28.77 | 566,990 |
| 2015-10-30 | $28.80 | $28.91 | $28.77 | $28.87 | $28.87 | 513,074 |
| 2015-10-29 | $28.84 | $28.87 | $28.75 | $28.79 | $28.79 | 518,873 |
| 2015-10-28 | $28.90 | $28.98 | $28.85 | $28.90 | $28.90 | 787,170 |
| 2015-10-27 | $28.82 | $28.95 | $28.76 | $28.86 | $28.86 | 541,264 |
| 2015-10-26 | $28.83 | $28.94 | $28.70 | $28.86 | $28.86 | 332,429 |
| 2015-10-23 | $29.01 | $29.08 | $28.77 | $28.83 | $28.83 | 468,067 |
| 2015-10-22 | $28.84 | $29.05 | $28.74 | $28.97 | $28.97 | 535,301 |
| 2015-10-21 | $28.84 | $28.87 | $28.71 | $28.75 | $28.75 | 568,448 |
| 2015-10-20 | $28.68 | $28.83 | $28.68 | $28.75 | $28.75 | 740,283 |
| 2015-10-19 | $28.67 | $28.73 | $28.57 | $28.72 | $28.72 | 375,538 |
| 2015-10-16 | $28.51 | $28.73 | $28.50 | $28.68 | $28.68 | 770,204 |
| 2015-10-15 | $28.60 | $28.74 | $28.57 | $28.70 | $28.70 | 976,784 |
| 2015-10-14 | $28.64 | $28.70 | $28.54 | $28.58 | $28.58 | 952,110 |
| 2015-10-13 | $28.61 | $28.70 | $28.61 | $28.64 | $28.64 | 540,448 |
| 2015-10-12 | $28.48 | $28.74 | $28.48 | $28.72 | $28.72 | 651,589 |
| 2015-10-09 | $28.58 | $28.65 | $28.48 | $28.56 | $28.56 | 773,474 |
| 2015-10-08 | $28.58 | $28.69 | $28.30 | $28.61 | $28.61 | 1,319,858 |
| 2015-10-07 | $28.30 | $28.76 | $28.21 | $28.54 | $28.54 | 2,883,773 |
| 2015-10-06 | $27.10 | $28.13 | $27.00 | $27.96 | $27.96 | 1,872,522 |
| 2015-10-05 | $26.45 | $27.05 | $26.43 | $27.03 | $27.03 | 609,924 |
| 2015-10-02 | $26.20 | $26.49 | $26.20 | $26.37 | $26.37 | 773,299 |
| 2015-10-01 | $26.22 | $26.42 | $26.06 | $26.40 | $26.40 | 675,139 |
| 2015-09-30 | $26.20 | $26.34 | $26.08 | $26.26 | $26.26 | 974,513 |
| 2015-09-29 | $25.88 | $26.19 | $25.78 | $26.11 | $26.11 | 470,934 |
| 2015-09-28 | $26.09 | $26.23 | $25.79 | $25.86 | $25.86 | 413,600 |
| 2015-09-25 | $26.11 | $26.31 | $26.01 | $26.12 | $26.12 | 418,165 |
| 2015-09-24 | $25.69 | $26.05 | $25.59 | $25.93 | $25.93 | 421,938 |
| 2015-09-23 | $26.15 | $26.15 | $25.77 | $25.82 | $25.82 | 407,936 |
| 2015-09-22 | $26.08 | $26.26 | $25.94 | $26.10 | $26.10 | 339,110 |
| 2015-09-21 | $26.45 | $26.45 | $26.10 | $26.23 | $26.23 | 478,576 |
| 2015-09-18 | $25.00 | $26.30 | $24.97 | $26.26 | $26.26 | 978,640 |
| 2015-09-17 | $25.65 | $25.72 | $25.22 | $25.26 | $25.26 | 394,649 |
| 2015-09-16 | $25.64 | $25.88 | $25.55 | $25.67 | $25.67 | 210,313 |
| 2015-09-15 | $25.80 | $26.00 | $25.50 | $25.57 | $25.57 | 359,333 |
| 2015-09-14 | $25.99 | $26.07 | $25.75 | $25.81 | $25.81 | 386,642 |
| 2015-09-11 | $25.77 | $26.00 | $25.63 | $25.92 | $25.92 | 309,697 |
| 2015-09-10 | $25.99 | $26.08 | $25.70 | $25.86 | $25.86 | 392,306 |
| 2015-09-09 | $25.67 | $26.07 | $25.63 | $26.00 | $26.00 | 607,907 |
| 2015-09-08 | $25.43 | $25.70 | $25.25 | $25.51 | $25.51 | 611,764 |
| 2015-09-04 | $24.78 | $25.29 | $24.64 | $25.17 | $25.17 | 743,885 |
| 2015-09-03 | $24.69 | $25.07 | $24.49 | $25.05 | $25.05 | 779,211 |
| 2015-09-02 | $24.09 | $24.68 | $23.93 | $24.67 | $24.67 | 566,840 |
| 2015-09-01 | $23.55 | $24.07 | $23.50 | $23.90 | $23.90 | 816,540 |
| 2015-08-31 | $24.29 | $24.60 | $23.64 | $23.90 | $23.90 | 871,776 |
| 2015-08-28 | $23.08 | $25.01 | $23.00 | $24.49 | $24.49 | 1,627,336 |