OCLS

Oculus Innovative Sciences, Inc. Common Stock Historical Stock Prices

$1.02
*  
0.01
0.99%
Get OCLS Alerts
*Delayed - data as of May 3, 2016 15:25 ET  -  Find a broker to begin trading OCLS now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    OCLS Real Time
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
15:25 1 1.02 0.97 1.02 177,910
05/02/2016 1 1.01 0.96 1.01 286,570
04/29/2016 1 1 0.98 0.99 110,915
04/28/2016 1 1.02 0.9805 1 187,469
04/27/2016 1.06 1.06 0.961 1.01 409,302
04/26/2016 1 1.05 0.96 1.04 497,688
04/25/2016 1.06 1.07 0.98 1.01 582,986
04/22/2016 1.1 1.1 1.04 1.07 812,061
04/21/2016 1.15 1.15 1.08 1.095 1,176,692
04/20/2016 1.18 1.33 1.1 1.1 10,733,690
04/19/2016 0.93 0.9499 0.9211 0.93 59,983
04/18/2016 0.93 0.955 0.92 0.93 63,972
04/15/2016 0.95 0.96 0.92 0.93 90,397
04/14/2016 0.96 1.02 0.92 0.96 109,250
04/13/2016 1.01 1.06 0.95 0.96 400,508
04/12/2016 0.9 0.95 0.9 0.93 159,977
04/11/2016 0.88 0.9 0.85 0.9 112,326
04/08/2016 0.88 0.885 0.85 0.88 137,622
04/07/2016 0.884 0.89 0.86 0.88 147,640
04/06/2016 0.82 0.884 0.8199 0.83 156,774
04/05/2016 0.8 0.9096 0.8 0.82 191,150
04/04/2016 0.94 0.95 0.83 0.8301 392,598
04/01/2016 0.97 0.978 0.92 0.93 124,594
03/31/2016 1 1 0.932 0.9543 171,515
03/30/2016 0.9998 0.9998 0.96 0.98 99,928
03/29/2016 0.97 0.988 0.96 0.9602 116,446
03/28/2016 0.999 1 0.94 0.96 371,097
03/24/2016 1.01 1.03 0.96 0.96 127,184
03/23/2016 1.01 1.04 0.99 1 283,930
03/22/2016 1 1.01 0.9701 0.99 164,170
03/21/2016 1.01 1.01 0.9701 0.9954 113,296
03/18/2016 0.98 1.04 0.95 1 418,926
03/17/2016 1.09 1.1 1 1 288,416
03/16/2016 1.11 1.15 1.05 1.0611 179,174
03/15/2016 1.13 1.13 1.08 1.11 69,808
03/14/2016 1.13 1.18 1.08 1.1 78,705
03/11/2016 1.17 1.19 1.1 1.13 80,676
03/10/2016 1.16 1.2 1.07 1.14 186,849
03/09/2016 1.1 1.14 1.0812 1.14 84,962
03/08/2016 1.09 1.1 1.0401 1.09 83,826
03/07/2016 1.03 1.09 1.01 1.07 171,077
03/04/2016 1.03 1.03 1 1 112,864
03/03/2016 1 1.03 0.9708 1 187,086
03/02/2016 0.9545 0.9999 0.932 0.97 101,823
03/01/2016 1 1 0.95 0.95 157,055
02/29/2016 1 1.01 0.98 0.9901 70,643
02/26/2016 0.988 1 0.97 1 22,613
02/25/2016 0.98 1.0214 0.97 1 37,246
02/24/2016 1.01 1.01 0.97 0.9717 73,094
02/23/2016 1.01 1.05 0.9708 0.99 59,763
02/22/2016 0.97 1.04 0.97 0.9902 131,397
02/19/2016 1.01 1.03 0.97 0.97 32,851
02/18/2016 1.05 1.05 0.9799 1 101,706
02/17/2016 1.02 1.04 0.975 1.02 120,069
02/16/2016 1.04 1.04 0.9601 0.99 84,548
02/12/2016 0.95 0.9799 0.9288 0.94 47,806
02/11/2016 1 1 0.91 0.94 113,767
02/10/2016 1.01 1.08 0.96 0.99 116,791
02/09/2016 0.93 1.12 0.92 0.9601 236,569
02/08/2016 1.1 1.1 0.852 0.92 495,913
02/05/2016 1.18 1.1899 1.1 1.12 237,683
02/04/2016 1.26 1.33 1.18 1.24 241,314
02/03/2016 1.2 1.25 1.16 1.2 131,017
02/02/2016 1.18 1.2499 1.15 1.18 170,514
*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?