OCLR

Historical Stock Prices

$1.91
*  
0.13
6.37%
Get OCLR Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading OCLR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 2.03 2.03 1.91 1.91 835,614
12/18/2014 2.03 2.07 1.98 2.04 597,557
12/17/2014 1.91 2.01 1.9 2.01 557,373
12/16/2014 1.85 1.97 1.84 1.92 537,006
12/15/2014 1.91 1.94 1.855 1.89 460,059
12/12/2014 1.86 1.95 1.86 1.89 180,978
12/11/2014 1.96 2 1.9 1.9 245,312
12/10/2014 2.01 2.01 1.9 1.96 436,716
12/09/2014 1.83 2.01 1.79 2.01 507,455
12/08/2014 1.92 1.96 1.83 1.87 471,318
12/05/2014 1.85 1.945 1.82 1.94 412,120
12/04/2014 1.88 1.93 1.83 1.87 364,052
12/03/2014 1.89 1.92 1.86 1.89 295,867
12/02/2014 1.79 1.9 1.78 1.9 366,460
12/01/2014 1.78 1.82 1.75 1.78 491,870
11/28/2014 1.89 1.9 1.8 1.8 235,006
11/26/2014 1.96 1.96 1.9 1.92 208,647
11/25/2014 1.97 1.9899 1.93 1.96 534,132
11/24/2014 1.8 1.98 1.79 1.98 797,560
11/21/2014 1.8 1.82 1.71 1.77 222,219
11/20/2014 1.6 1.8 1.56 1.78 634,260
11/19/2014 1.59 1.62 1.52 1.61 478,395
11/18/2014 1.6 1.61 1.58 1.58 126,042
11/17/2014 1.67 1.68 1.58 1.61 191,546
11/14/2014 1.69 1.69 1.66 1.68 130,604
11/13/2014 1.64 1.7 1.64 1.68 327,023
11/12/2014 1.62 1.66 1.62 1.65 204,613
11/11/2014 1.64 1.67 1.61 1.64 190,876
11/10/2014 1.63 1.69 1.6101 1.66 336,069
11/07/2014 1.6 1.65 1.53 1.63 213,631
11/06/2014 1.59 1.62 1.55 1.61 217,642
11/05/2014 1.53 1.65 1.52 1.6 597,085
11/04/2014 1.58 1.6 1.49 1.52 398,305
11/03/2014 1.59 1.605 1.54 1.57 271,008
10/31/2014 1.57 1.625 1.54 1.57 660,624
10/30/2014 1.52 1.57 1.47 1.55 230,850
10/29/2014 1.51 1.55 1.48 1.53 227,953
10/28/2014 1.43 1.51 1.43 1.51 373,231
10/27/2014 1.47 1.53 1.41 1.45 333,404
10/24/2014 1.53 1.56 1.48 1.49 140,473
10/23/2014 1.47 1.545 1.47 1.52 157,286
10/22/2014 1.55 1.55 1.45 1.46 340,391
10/21/2014 1.56 1.6 1.55 1.56 228,091
10/20/2014 1.56 1.6 1.534 1.57 166,899
10/17/2014 1.61 1.61 1.53 1.56 342,241
10/16/2014 1.38 1.55 1.38 1.53 471,192
10/15/2014 1.35 1.42 1.35 1.41 307,833
10/14/2014 1.34 1.395 1.34 1.37 284,304
10/13/2014 1.36 1.38 1.31 1.32 442,407
10/10/2014 1.38 1.395 1.34 1.35 410,755
10/09/2014 1.4 1.44 1.37 1.38 368,168
10/08/2014 1.36 1.42 1.35 1.41 334,582
10/07/2014 1.41 1.46 1.36 1.36 614,855
10/06/2014 1.47 1.47 1.41 1.43 243,928
10/03/2014 1.47 1.55 1.45 1.47 395,827
10/02/2014 1.41 1.52 1.37 1.44 436,800
10/01/2014 1.42 1.48 1.36 1.39 626,403
09/30/2014 1.49 1.53 1.43 1.43 559,701
09/29/2014 1.5 1.55 1.48 1.49 468,352
09/26/2014 1.53 1.59 1.5 1.51 375,526
09/25/2014 1.57 1.59 1.525 1.53 378,311
09/24/2014 1.56 1.62 1.55 1.57 228,617
09/23/2014 1.59 1.64 1.55 1.55 558,431
09/22/2014 1.64 1.65 1.55 1.59 700,079
09/19/2014 1.66 1.66 1.62 1.66 920,607
09/18/2014 1.63 1.69 1.61 1.66 343,254
09/17/2014 1.63 1.65 1.6 1.61 173,672
09/16/2014 1.58 1.65 1.58 1.62 398,270
09/15/2014 1.66 1.6995 1.54 1.59 758,663
09/12/2014 1.76 1.78 1.66 1.66 275,312
09/11/2014 1.72 1.79 1.72 1.75 709,793
09/10/2014 1.67 1.7 1.66 1.69 137,425
09/09/2014 1.7 1.72 1.6401 1.66 255,694
09/08/2014 1.66 1.71 1.66 1.7 223,511
09/05/2014 1.63 1.68 1.63 1.66 235,298
09/04/2014 1.69 1.7 1.64 1.64 212,292
09/03/2014 1.65 1.71 1.65 1.68 369,555
09/02/2014 1.75 1.75 1.7 1.73 196,034
08/29/2014 1.71 1.76 1.69 1.75 142,517
08/28/2014 1.72 1.74 1.7 1.71 137,621
08/27/2014 1.74 1.77 1.74 1.74 165,776
08/26/2014 1.77 1.8 1.71 1.75 354,594
08/25/2014 1.78 1.82 1.73 1.78 278,882
08/22/2014 1.72 1.77 1.72 1.76 292,828
08/21/2014 1.66 1.75 1.66 1.73 370,436
08/20/2014 1.7 1.7 1.66 1.67 309,081
08/19/2014 1.69 1.7 1.65 1.7 534,422
08/18/2014 1.72 1.77 1.68 1.7 582,090
08/15/2014 1.75 1.75 1.69 1.69 305,295
08/14/2014 1.75 1.75 1.61 1.73 796,150
08/13/2014 1.88 1.92 1.84 1.91 379,704
08/12/2014 1.89 2.02 1.85 1.85 573,084
08/11/2014 1.92 1.98 1.88 1.89 313,011
08/08/2014 1.85 1.91 1.85 1.91 201,075
08/07/2014 1.92 1.95 1.86 1.87 201,737
08/06/2014 1.88 1.95 1.88 1.93 234,846
08/05/2014 1.91 1.93 1.87 1.9 256,730
08/04/2014 1.83 1.93 1.8 1.93 444,339
08/01/2014 1.87 1.92 1.83 1.83 380,577
07/31/2014 1.93 2 1.86 1.86 736,569
07/30/2014 1.97 1.98 1.93 1.95 245,109
07/29/2014 1.97 2 1.93 1.94 361,900
07/28/2014 2.02 2.05 1.95 1.97 647,173
07/25/2014 2.04 2.07 2.03 2.03 373,885
07/24/2014 2.06 2.1 2.04 2.07 324,134
07/23/2014 2.08 2.11 2.05 2.06 527,222
07/22/2014 2.12 2.15 2.05 2.08 554,159
07/21/2014 2.06 2.12 2.01 2.12 371,979
07/18/2014 2 2.09 2 2.09 772,331
07/17/2014 2 2.05 1.99 2.02 422,664
07/16/2014 2.05 2.05 1.99 2.03 744,836
07/15/2014 2.11 2.14 2 2.034 612,036
07/14/2014 2.1 2.14 2.06 2.1 381,156
07/11/2014 2.09 2.11 2.05 2.07 362,120
07/10/2014 2.06 2.11 2.04 2.08 352,861
07/09/2014 2.12 2.15 2.06 2.12 541,555
07/08/2014 2.25 2.25 2.08 2.12 957,339
07/07/2014 2.25 2.27 2.17 2.26 698,387
07/03/2014 2.22 2.27 2.2 2.27 305,741
07/02/2014 2.21 2.27 2.19 2.22 572,807
07/01/2014 2.2 2.28 2.17 2.22 870,620
06/30/2014 2.15 2.205 2.12 2.2 1,254,483
06/27/2014 2.31 2.34 2.12 2.15 12,107,960
06/26/2014 2.23 2.3 2.21 2.3 513,525
06/25/2014 2.24 2.265 2.17 2.24 757,248
06/24/2014 2.25 2.3 2.24 2.26 530,823
06/23/2014 2.29 2.29 2.23 2.27 393,370
06/20/2014 2.19 2.31 2.19 2.3 1,086,655
06/19/2014 2.25 2.25 2.2 2.22 402,570
06/18/2014 2.29 2.2999 2.225 2.27 376,523
06/17/2014 2.17 2.28 2.165 2.28 552,853
06/16/2014 2.13 2.205 2.13 2.18 430,026
06/13/2014 2.2 2.2 2.04 2.15 689,974
06/12/2014 2.29 2.29 2.21 2.22 487,486
06/11/2014 2.26 2.29 2.245 2.28 346,395
06/10/2014 2.17 2.28 2.17 2.28 606,951
06/09/2014 2.13 2.2 2.12 2.2 841,591
06/06/2014 2.17 2.19 2.15 2.16 285,050
06/05/2014 2.09 2.195 2.07 2.17 620,587
06/04/2014 2.06 2.1 2.04 2.06 333,575
06/03/2014 2.06 2.11 2.01 2.06 483,765
06/02/2014 2.15 2.16 2.06 2.09 479,738
05/30/2014 2.14 2.15 2.12 2.12 464,673
05/29/2014 2.09 2.14 2.07 2.14 359,336
05/28/2014 2.09 2.15 2.08 2.1 418,731
05/27/2014 2.07 2.12 2.07 2.09 473,978
05/23/2014 1.92 2.09 1.9199 2.04 941,616
05/22/2014 1.86 1.93 1.85 1.91 382,302
05/21/2014 1.82 1.91 1.81 1.86 389,642
05/20/2014 1.87 1.89 1.8 1.82 407,419
05/19/2014 1.82 1.89 1.77 1.89 386,603
05/16/2014 1.85 1.89 1.82 1.84 648,478
05/15/2014 1.84 1.875 1.83 1.87 641,199
05/14/2014 1.7 1.87 1.7 1.81 1,152,596
05/13/2014 1.78 1.8 1.72 1.72 531,044
05/12/2014 1.74 1.79 1.7 1.78 809,602
05/09/2014 1.75 1.77 1.69 1.75 1,108,807
05/08/2014 1.65 1.84 1.64 1.75 2,406,691
05/07/2014 2.16 2.35 1.44 1.77 8,576,029
05/06/2014 2.82 2.82 2.65 2.66 1,815,562
05/05/2014 2.82 2.885 2.75 2.79 1,216,712
05/02/2014 3.09 3.15 2.84 2.85 2,152,051
05/01/2014 3.4 3.4 3.12 3.15 875,722
04/30/2014 3.25 3.41 3.23 3.4 764,666
04/29/2014 3.17 3.29 3.17 3.27 511,377
04/28/2014 3.24 3.34 3.1 3.18 645,747
04/25/2014 3.46 3.46 3.22 3.23 770,602
04/24/2014 3.54 3.55 3.41 3.48 531,648
04/23/2014 3.45 3.565 3.35 3.51 542,332
04/22/2014 3.44 3.52 3.36 3.47 901,874
04/21/2014 3.22 3.44 3.21 3.42 1,311,891
04/17/2014 3.07 3.22 3.06 3.2 600,261
04/16/2014 3.03 3.12 3.03 3.09 510,799
04/15/2014 3.06 3.08 2.96 3.02 1,079,092
04/14/2014 3.05 3.14 3.01 3.04 559,126
04/11/2014 3.04 3.111 2.98 3.04 1,506,715
04/10/2014 3.17 3.18 2.995 3.06 701,043
04/09/2014 3.07 3.19 3.07 3.17 495,509
04/08/2014 3.09 3.14 3.0299 3.07 578,503
04/07/2014 3.07 3.155 2.99 3.07 743,495
04/04/2014 3.26 3.291 3.03 3.11 1,050,225
04/03/2014 3.26 3.32 3.2 3.25 902,091
04/02/2014 3.14 3.25 3.14 3.24 925,425
04/01/2014 3.14 3.185 3.11 3.13 1,019,738
03/31/2014 3.07 3.14 3.0599 3.1 938,924
03/28/2014 2.9 3.05 2.9 3.03 1,305,736
03/27/2014 2.87 3.01 2.821 2.9 1,179,118
03/26/2014 2.97 2.995 2.85 2.87 1,124,528
03/25/2014 3 3.07 2.9 2.94 489,578
03/24/2014 3.08 3.14 2.9 2.99 1,001,808
03/21/2014 3.18 3.29 3.08 3.08 1,683,308
03/20/2014 3.06 3.17 3.0401 3.16 1,043,679
03/19/2014 3.09 3.12 3.035 3.07 618,192
03/18/2014 3 3.09 2.99 3.08 763,656
03/17/2014 2.98 3.07 2.98 3 504,984
03/14/2014 2.97 3 2.87 2.97 692,290
03/13/2014 3.03 3.095 2.95 2.975 830,350
03/12/2014 3.06 3.06 2.94 3.01 607,568
03/11/2014 3.02 3.15 2.9 2.99 923,836
03/10/2014 3.05 3.08 2.97 3.02 747,425
03/07/2014 3.19 3.19 2.99 3.07 1,438,088
03/06/2014 3.1 3.18 3.06 3.17 1,416,864
03/05/2014 3.04 3.09 2.98 3.07 1,083,907
03/04/2014 2.91 3.04 2.9 2.99 1,575,273
03/03/2014 2.78 2.89 2.73 2.89 713,587
02/28/2014 2.96 2.96 2.8 2.82 610,663
02/27/2014 2.88 2.95 2.88 2.94 512,156
02/26/2014 2.83 2.92 2.8201 2.9 442,209
02/25/2014 2.87 2.92 2.82 2.83 344,632
02/24/2014 2.85 2.9 2.83 2.87 430,674
02/21/2014 2.94 2.95 2.82 2.84 890,459
02/20/2014 2.85 2.97 2.8404 2.93 522,031
02/19/2014 2.93 2.94 2.83 2.85 701,760
02/18/2014 2.86 2.98 2.835 2.96 1,225,600
02/14/2014 2.82 2.86 2.75 2.83 898,240
02/13/2014 2.6 2.81 2.59 2.79 1,996,059
02/12/2014 2.65 2.65 2.59 2.61 578,958
02/11/2014 2.52 2.65 2.52 2.63 1,190,666
02/10/2014 2.5 2.55 2.48 2.53 593,537
02/07/2014 2.48 2.54 2.4299 2.48 841,140
02/06/2014 2.42 2.485 2.39 2.48 690,254
02/05/2014 2.7 2.7 2.43 2.44 1,753,871
02/04/2014 2.56 2.65 2.48 2.49 1,284,976
02/03/2014 2.85 2.87 2.58 2.59 1,195,639
01/31/2014 2.55 2.74 2.51 2.67 1,582,877
01/30/2014 2.53 2.58 2.53 2.55 589,914
01/29/2014 2.52 2.565 2.47 2.49 729,555
01/28/2014 2.51 2.56 2.46 2.53 1,034,689
01/27/2014 2.62 2.62 2.4599 2.52 1,397,399
01/24/2014 2.69 2.69 2.58 2.63 1,307,264
01/23/2014 2.76 2.78 2.63 2.73 1,398,749
01/22/2014 2.78 2.85 2.68 2.78 1,022,596
01/21/2014 2.8 2.91 2.75 2.8 1,293,299
01/17/2014 2.72 2.865 2.7 2.76 1,009,795
01/16/2014 2.7 2.76 2.615 2.75 930,609
01/15/2014 2.51 2.74 2.51 2.71 1,287,209
01/14/2014 2.57 2.62 2.5 2.55 1,301,147
01/13/2014 2.67 2.75 2.55 2.57 1,085,711
01/10/2014 2.65 2.68 2.56 2.65 970,478
01/09/2014 2.82 2.82 2.6 2.68 1,629,352
01/08/2014 2.8 2.81 2.73 2.8 1,363,660
01/07/2014 2.63 2.74 2.58 2.71 1,630,281
01/06/2014 2.6 2.67 2.53 2.59 1,136,929
01/03/2014 2.55 2.65 2.475 2.57 1,559,679
01/02/2014 2.49 2.54 2.44 2.53 798,707
12/31/2013 2.45 2.54 2.42 2.49 1,079,578
12/30/2013 2.6 2.6 2.46 2.46 816,143
12/27/2013 2.5 2.6 2.45 2.54 749,040
12/26/2013 2.37 2.55 2.28 2.5 1,888,179
12/24/2013 2.28 2.38 2.25 2.38 900,397
12/23/2013 2.19 2.32 2.15 2.31 1,496,818
12/20/2013 2.07 2.2 2.07 2.2 1,812,201
12/19/2013 2.07 2.11 2.06 2.09 1,969,619
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?