OCLS

Oculus Innovative Sciences, Inc. Historical Stock Prices

$0.83
*  
0.01
1.22%
Get OCLS Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading OCLS now
Exchange: NASDAQ
Industry: Health Care
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: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.83  0.86  0.80  0.83 83,489
03/27/2015 0.8 0.85 0.791 0.82 207,248
03/26/2015 0.8 0.815 0.78 0.81 85,202
03/25/2015 0.78 0.83 0.78 0.8 95,368
03/24/2015 0.8 0.825 0.79 0.795 49,184
03/23/2015 0.84 0.84 0.79 0.81 107,198
03/20/2015 0.84 0.84 0.795 0.82 95,162
03/19/2015 0.83 0.8498 0.8012 0.805 70,181
03/18/2015 0.79 0.87 0.79 0.84 144,921
03/17/2015 0.83 0.84 0.7909 0.791 321,058
03/16/2015 0.88 0.88 0.81 0.81 130,857
03/13/2015 0.89 0.92 0.811 0.8598 196,345
03/12/2015 0.835 0.87 0.81 0.81 251,643
03/11/2015 0.85 0.92 0.83 0.835 140,364
03/10/2015 0.88 0.9 0.85 0.85 196,688
03/09/2015 0.95 0.96 0.88 0.88 274,476
03/06/2015 0.97 0.97 0.92 0.948 339,611
03/05/2015 0.92 1.05 0.91 0.94 1,803,870
03/04/2015 0.86 0.93 0.85 0.91 588,939
03/03/2015 0.87 0.87 0.85 0.86 151,449
03/02/2015 0.86 0.87 0.8332 0.8638 126,757
02/27/2015 0.87 0.877 0.833 0.86 242,530
02/26/2015 0.84 0.877 0.8085 0.86 286,433
02/25/2015 0.786 0.87 0.786 0.836 307,810
02/24/2015 0.86 0.87 0.78 0.7899 635,909
02/23/2015 0.95 0.95 0.8701 0.8701 496,771
02/20/2015 0.85 0.9799 0.844 0.913 2,085,245
02/19/2015 0.82 0.844 0.8 0.84 720,487
02/18/2015 0.84 0.84 0.7901 0.81 73,402
02/17/2015 0.83 0.83 0.78 0.806 309,464
02/13/2015 0.805 0.81 0.795 0.7951 199,355
02/12/2015 0.844 0.844 0.81 0.81 112,221
02/11/2015 0.82 0.835 0.81 0.8253 101,199
02/10/2015 0.82 0.8399 0.803 0.81 171,392
02/09/2015 0.82 0.836 0.803 0.82 226,260
02/06/2015 0.83 0.8499 0.81 0.81 169,049
02/05/2015 0.83 0.8401 0.805 0.8205 186,075
02/04/2015 0.84 0.8499 0.815 0.833 60,459
02/03/2015 0.85 0.85 0.805 0.845 155,249
02/02/2015 0.829 0.84 0.79 0.84 232,210
01/30/2015 0.77 0.82 0.76 0.79 101,761
01/29/2015 0.85 0.85 0.77 0.77 182,414
01/28/2015 0.84 0.84 0.81 0.81 119,636
01/27/2015 0.85 0.85 0.81 0.812 380,953
01/26/2015 0.89 0.89 0.81 0.84 245,959
01/23/2015 0.79 0.8325 0.79 0.8325 424,654
01/22/2015 0.82 0.839 0.8 0.8 613,428
01/21/2015 0.9 0.9 0.805 0.827 2,489,391
01/20/2015 1.19 1.23 1.08 1.14 192,800
01/16/2015 1.33 1.35 1.21 1.24 152,195
01/15/2015 1.45 1.45 1.26 1.33 92,950
01/14/2015 1.48 1.48 1.33 1.4 101,158
01/13/2015 1.43 1.46 1.37 1.39 102,583
01/12/2015 1.57 1.58 1.43 1.45 124,242
01/09/2015 1.45 1.567 1.45 1.5001 45,877
01/08/2015 1.49 1.52 1.46 1.47 39,223
01/07/2015 1.49 1.572 1.49 1.49 28,686
01/06/2015 1.47 1.547 1.45 1.5168 38,590
01/05/2015 1.45 1.5 1.418 1.47 35,185
01/02/2015 1.47 1.5199 1.4 1.4 26,220
12/31/2014 1.49 1.49 1.42 1.43 73,102
12/30/2014 1.4 1.5 1.38 1.49 135,030
12/29/2014 1.49 1.49 1.4 1.4 92,790
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?