OCLR

Oclaro, Inc. Historical Stock Prices

$1.59
*  
0.07
4.22%
Get OCLR Alerts
*Delayed - data as of Sep. 15, 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 for next time

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

Results for: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  1.66  1.6995  1.54  1.59 758,663
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
12/18/2013 2.05 2.1 2.0499 2.08 509,448
12/17/2013 2.08 2.1 2.045 2.07 421,179
12/16/2013 2.07 2.1 2.06 2.075 776,931
12/13/2013 2.11 2.21 2.07 2.08 983,798
12/12/2013 2.05 2.13 2.05 2.1 469,804
12/11/2013 2.16 2.21 2.05 2.07 1,149,186
12/10/2013 2.19 2.23 2.16 2.17 1,115,510
12/09/2013 2.16 2.23 2.16 2.19 718,742
12/06/2013 2.19 2.26 2.15 2.18 1,774,372
12/05/2013 2.23 2.24 2.15 2.16 848,610
12/04/2013 2.18 2.23 2.18 2.21 522,201
12/03/2013 2.19 2.24 2.17 2.19 401,207
12/02/2013 2.25 2.25 2.165 2.22 778,996
11/29/2013 2.2 2.275 2.2 2.26 282,854
11/27/2013 2.22 2.25 2.2 2.2 537,361
11/26/2013 2.21 2.25 2.21 2.22 360,694
11/25/2013 2.25 2.3 2.2 2.22 406,574
11/22/2013 2.28 2.35 2.24 2.25 715,271
11/21/2013 2.25 2.33 2.21 2.295 874,073
11/20/2013 2.25 2.33 2.2 2.23 430,940
11/19/2013 2.3 2.44 2.16 2.26 1,594,672
11/18/2013 2.38 2.52 2.28 2.32 2,147,884
11/15/2013 2.2 2.42 2.18 2.38 3,176,065
11/14/2013 2.24 2.24 2.14 2.21 1,275,172
11/13/2013 2.14 2.25 2.12 2.24 1,006,890
11/12/2013 2.23 2.24 2.13 2.14 1,017,811
11/11/2013 2.16 2.25 2.13 2.22 1,743,036
11/08/2013 2 2.17 2 2.155 1,338,525
11/07/2013 2.2 2.22 1.92 2.02 1,794,551
11/06/2013 2.15 2.22 2.12 2.205 1,349,304
11/05/2013 2.06 2.18 2.03 2.15 1,183,585
11/04/2013 2.03 2.06 2.02 2.04 610,811
11/01/2013 2.05 2.07 1.98 2.03 1,058,765
10/31/2013 2.04 2.08 1.99 2.04 1,131,794
10/30/2013 2.06 2.08 1.961 2.07 651,668
10/29/2013 1.9 2.07 1.9 2.055 911,446
10/28/2013 2.02 2.07 1.9 1.945 1,110,625
10/25/2013 2.05 2.06 2.03 2.05 500,711
10/24/2013 2.17 2.17 2.015 2.07 1,299,774
10/23/2013 2.11 2.17 2.1 2.17 795,920
10/22/2013 2.08 2.155 2.07 2.15 828,573
10/21/2013 2.18 2.19 2.08 2.09 934,708
10/18/2013 2.14 2.2 2.1 2.17 677,745
10/17/2013 2.17 2.2 2.12 2.15 552,577
10/16/2013 2.14 2.19 2.1 2.17 1,450,730
10/15/2013 2.11 2.17 2.05 2.13 1,596,722
10/14/2013 2.04 2.18 2.02 2.12 2,532,302
10/11/2013 1.96 2.07 1.9 2.05 4,397,755
10/10/2013 1.87 1.9 1.84 1.85 866,495
10/09/2013 1.89 1.91 1.77 1.86 1,840,361
10/08/2013 1.77 1.95 1.76 1.89 2,594,339
10/07/2013 1.77 1.8 1.76 1.76 540,342
10/04/2013 1.78 1.79 1.74 1.78 577,622
10/03/2013 1.79 1.8 1.74 1.76 537,627
10/02/2013 1.79 1.8 1.75 1.78 581,058
10/01/2013 1.78 1.83 1.74 1.8 831,753
09/30/2013 1.75 1.87 1.71 1.77 1,581,790
09/27/2013 1.69 1.84 1.65 1.8 2,482,566
09/26/2013 1.68 1.69 1.63 1.68 467,619
09/25/2013 1.65 1.69 1.62 1.67 663,513
09/24/2013 1.7 1.72 1.63 1.67 1,080,790
09/23/2013 1.69 1.72 1.67 1.7 759,035
09/20/2013 1.65 1.72 1.64 1.67 1,968,670
09/19/2013 1.6 1.65 1.57 1.65 1,371,912
09/18/2013 1.6 1.63 1.54 1.605 1,499,211
09/17/2013 1.52 1.64 1.45 1.63 3,387,089
09/16/2013 1.71 1.73 1.54 1.64 4,799,926
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?