OmniVision Integrated Circuits Group, Inc. - 603501.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	132.62	127.27	127.27	132.62	127.2	20.21M
October 16, 2025	132.2	132.74	132.74	134.47	131.5	13.31M
October 15, 2025	131.38	133.89	133.89	134.16	129.8	21.23M
October 14, 2025	138.8	131.68	131.68	139.66	131.32	31.77M
October 13, 2025	136.5	138.32	138.32	139.48	135.9	32.44M
October 10, 2025	147.2	141.82	141.82	148.93	141.21	35.91M
October 09, 2025	146.66	150.02	150.02	152.4	144.88	47.15M
September 30, 2025	151.28	151.17	151.17	153.13	150.19	26.2M
September 29, 2025	150.6	149.95	149.95	152.88	147.79	28.4M
September 26, 2025	150.67	151.03	151.03	157.5	150.36	40.8M
September 25, 2025	148.65	150.67	150.67	153	146.7	38.36M
September 24, 2025	142	148.6	148.6	151.24	141.6	45.56M
September 23, 2025	145.58	143	143	146.18	139.68	32.49M
September 22, 2025	143.49	146.31	146.31	146.46	141.47	31.7M
September 19, 2025	144.25	142.5	142.5	147.42	142.42	31.35M
September 18, 2025	143	144.25	144.25	150	141.28	56.3M
September 17, 2025	143.98	142.96	142.96	145.36	142.02	29.86M
September 16, 2025	138	141.15	141.15	144.3	137.77	29.69M
September 15, 2025	141.2	138.56	138.56	142	137	33.93M
September 12, 2025	134.6	136	136	137.78	133.78	27.82M
September 11, 2025	130.28	135	135	135	129.68	26.38M
September 10, 2025	132.05	131.21	131.21	133.37	130	18.78M
September 09, 2025	134.59	131.7	131.7	134.59	131.18	18.77M
September 08, 2025	132.61	135.94	135.94	137.68	132.4	25.46M
September 05, 2025	128.9	132	132	132.44	128.12	25.13M
September 04, 2025	136	128.64	128.64	136.75	126.66	38.49M
September 03, 2025	138.49	136	136	140.1	134.97	27.54M
September 02, 2025	144.7	137.9	137.9	145.18	136.85	37.1M
September 01, 2025	145.5	145.2	145.2	148	142.38	35.95M
August 29, 2025	142.89	143.23	143.23	143.75	138.61	32.49M
August 28, 2025	139.18	142.89	142.89	143	137.77	44.53M
August 27, 2025	145.99	139.34	139.34	146.93	139.3	48.1M
August 26, 2025	136.68	142.6	142.6	144.39	134.89	45.39M
August 25, 2025	138.52	137.08	137.08	142.99	134.71	48.79M
August 22, 2025	130.09	136.83	136.83	137.26	130.09	47.92M
August 21, 2025	130.3	129.83	129.83	132.8	129.1	32.83M
August 20, 2025	125.12	129.2	129.2	129.2	125.11	28.97M
August 19, 2025	128.5	125.73	125.73	129.68	125.52	25.82M
August 18, 2025	124.22	128.41	128.41	132.18	123.35	45.25M
August 15, 2025	122.01	123.78	123.78	124.38	121.75	18.75M
August 14, 2025	124.5	122.84	122.84	126.3	122.81	24.54M
August 13, 2025	120.85	124.19	124.19	124.78	120.34	32.5M
August 12, 2025	119.9	120.56	120.56	120.99	119.45	17.2M
August 11, 2025	119.23	119.9	119.9	120.12	118.81	11.1M
August 08, 2025	121.02	119.23	119.23	121.09	119	12.82M
August 07, 2025	121.51	120.89	120.89	122.21	120.6	12.39M
August 06, 2025	121.15	121.22	121.22	121.4	120.42	10.72M
August 05, 2025	122	121.47	121.47	122.58	120.09	16.05M
August 04, 2025	118.5	119.4	119.4	119.55	118.3	9.48M
August 01, 2025	120.8	119.32	119.32	121.85	118.87	13.12M
July 31, 2025	123.49	121.28	121.06	124.78	121	21.97M
July 30, 2025	124.85	123.93	123.71	126.79	123.39	16.32M
July 29, 2025	125.12	125.09	124.86	125.33	123.9	14.18M
July 28, 2025	127	125.21	124.98	127.48	125.1	15.32M
July 25, 2025	126.06	126.68	126.45	127.75	124.5	16.42M
July 24, 2025	124.91	125.79	125.56	126.17	124.29	13.42M
July 23, 2025	125	124.91	124.68	126	124.5	11.26M
July 22, 2025	125	125.15	124.92	126.12	124.1	10.21M
July 21, 2025	125	125.1	124.87	126.14	124.54	11.16M
July 18, 2025	122.8	125.71	125.48	128.49	122.72	25.99M

OmniVision Integrated Circuits Group, Inc. (603501.SS) SHH