Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oclaro (NQ: OCLR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 3.010 3.020 2.910 2.930 798,263 -0.06(-2.01%)
Oct 29, 2015 3.010 3.120 2.930 2.990 1,345,063 -0.02(-0.66%)
Oct 28, 2015 2.760 3.050 2.760 3.010 1,976,840 +0.25(+9.06%)
Oct 27, 2015 2.870 2.870 2.690 2.760 1,076,293 -0.10(-3.50%)
Oct 26, 2015 2.900 2.950 2.840 2.860 1,086,782 -0.01(-0.35%)
Oct 23, 2015 2.900 2.980 2.800 2.870 2,441,672 +0.04(+1.41%)
Oct 22, 2015 2.830 2.900 2.730 2.830 7,207,790 +0.43(+17.92%)
Oct 21, 2015 2.530 2.530 2.400 2.400 453,181 -0.12(-4.76%)
Oct 20, 2015 2.580 2.650 2.510 2.520 508,344 -0.08(-3.08%)
Oct 19, 2015 2.480 2.600 2.450 2.600 1,735,301 +0.09(+3.59%)
Oct 16, 2015 2.500 2.540 2.440 2.510 250,217 +0.02(+0.80%)
Oct 15, 2015 2.400 2.500 2.370 2.490 319,031 +0.11(+4.62%)
Oct 14, 2015 2.430 2.465 2.370 2.380 281,725 -0.06(-2.46%)
Oct 13, 2015 2.460 2.480 2.380 2.440 738,738 -0.05(-2.01%)
Oct 12, 2015 2.460 2.500 2.455 2.490 430,916 +0.02(+0.81%)
Oct 09, 2015 2.510 2.520 2.460 2.470 284,235 -0.02(-0.80%)
Oct 08, 2015 2.490 2.540 2.438 2.490 443,221 -0.02(-0.99%)
Oct 07, 2015 2.470 2.590 2.460 2.515 565,832 +0.04(+1.82%)
Oct 06, 2015 2.490 2.600 2.455 2.470 461,197 -0.01(-0.40%)
Oct 05, 2015 2.460 2.500 2.420 2.480 530,816 +0.06(+2.48%)
Oct 02, 2015 2.360 2.420 2.280 2.420 613,759 +0.03(+1.26%)
Oct 01, 2015 2.320 2.405 2.270 2.390 571,713 +0.09(+3.91%)
Sep 30, 2015 2.330 2.360 2.240 2.300 689,326 +0.02(+0.88%)
Sep 29, 2015 2.320 2.360 2.270 2.280 537,953 -0.05(-2.15%)
Sep 28, 2015 2.360 2.390 2.310 2.330 473,132 -0.02(-0.85%)
Sep 25, 2015 2.500 2.510 2.350 2.350 771,816 -0.12(-4.86%)
Sep 24, 2015 2.420 2.480 2.390 2.470 479,530 +0.01(+0.41%)
Sep 23, 2015 2.450 2.500 2.400 2.460 468,103 +0.03(+1.23%)
Sep 22, 2015 2.450 2.490 2.395 2.430 596,571 -0.07(-2.80%)
Sep 21, 2015 2.490 2.560 2.435 2.500 729,054 +0.06(+2.46%)
Sep 18, 2015 2.540 2.590 2.410 2.440 1,227,705 -0.16(-5.97%)
Sep 17, 2015 2.570 2.670 2.520 2.595 490,102 +0.03(+0.97%)
Sep 16, 2015 2.520 2.600 2.390 2.570 692,172 +0.04(+1.58%)
Sep 15, 2015 2.390 2.600 2.380 2.530 730,966 +0.17(+7.20%)
Sep 14, 2015 2.370 2.380 2.270 2.360 1,223,763 +0.01(+0.43%)
Sep 11, 2015 2.400 2.460 2.320 2.350 1,716,407 -0.15(-6.00%)
Sep 10, 2015 2.600 2.625 2.500 2.500 1,252,653 -0.13(-4.94%)
Sep 09, 2015 2.710 2.750 2.610 2.630 736,269 -0.08(-2.95%)
Sep 08, 2015 2.710 2.730 2.664 2.710 575,885 +0.04(+1.50%)
Sep 04, 2015 2.650 2.670 2.670 2.670 726,800 -0.04(-1.48%)
Sep 03, 2015 2.660 2.740 2.660 2.710 465,001 +0.09(+3.44%)
Sep 02, 2015 2.690 2.690 2.570 2.620 878,505 -0.04(-1.50%)
Sep 01, 2015 2.660 2.720 2.600 2.660 979,412 -0.06(-2.21%)
Aug 31, 2015 2.790 2.790 2.675 2.720 762,939 -0.06(-2.16%)
Aug 28, 2015 2.760 2.800 2.710 2.780 1,169,894 +0.04(+1.46%)
Aug 27, 2015 2.710 2.850 2.652 2.740 2,458,093 +0.12(+4.58%)
Aug 26, 2015 2.560 2.675 2.520 2.620 2,430,199 +0.12(+4.80%)
Aug 25, 2015 2.580 2.640 2.480 2.500 986,363 +0.05(+2.04%)
Aug 24, 2015 2.480 2.650 2.430 2.450 1,662,120 -0.23(-8.58%)
Aug 21, 2015 2.540 2.730 2.520 2.680 1,272,495 +0.07(+2.68%)
Aug 20, 2015 2.800 2.830 2.590 2.610 1,196,312 -0.24(-8.42%)
Aug 19, 2015 2.770 2.900 2.760 2.850 761,908 +0.06(+2.15%)
Aug 18, 2015 2.890 2.930 2.780 2.790 1,190,055 -0.01(-0.36%)
Aug 17, 2015 2.770 2.800 2.750 2.800 1,005,520 +0.00(+0.00%)
Aug 14, 2015 2.790 2.910 2.780 2.800 1,664,299 -0.01(-0.36%)
Aug 13, 2015 2.800 2.850 2.770 2.810 993,863 +0.02(+0.72%)
Aug 12, 2015 2.650 2.870 2.634 2.790 1,757,876 +0.09(+3.33%)
Aug 11, 2015 2.650 2.725 2.610 2.700 976,992 -0.02(-0.74%)
Aug 10, 2015 2.690 2.740 2.650 2.720 1,061,586 +0.08(+3.03%)
Aug 07, 2015 2.650 2.700 2.600 2.640 713,719 -0.06(-2.22%)
Aug 06, 2015 2.620 2.740 2.520 2.700 1,645,895 +0.13(+5.06%)
Aug 05, 2015 2.490 2.570 2.270 2.570 5,177,524 +0.44(+20.66%)
Aug 04, 2015 2.250 2.280 2.125 2.130 1,353,496 -0.09(-4.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.