OCLS

Oculus Innovative Sciences, Inc. Historical Stock Prices

$1.6145
*  
0.0645
4.16%
Get OCLS Alerts
*Delayed - data as of Jul. 28, 2015 11:34 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 27-APR-2015 TO 27-JUL-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.
11:34  1.56  1.65  1.56  1.6145 207,065
07/27/2015 1.55 1.65 1.49 1.55 656,584
07/24/2015 1.47 1.54 1.46 1.5 405,114
07/23/2015 1.46 1.5 1.4387 1.46 206,131
07/22/2015 1.47 1.4816 1.43 1.44 215,128
07/21/2015 1.43 1.49 1.43 1.44 162,384
07/20/2015 1.5 1.52 1.46 1.46 179,302
07/17/2015 1.46 1.51 1.46 1.47 214,837
07/16/2015 1.5 1.55 1.45 1.47 400,569
07/15/2015 1.52 1.6 1.47 1.52 339,688
07/14/2015 1.51 1.56 1.47 1.54 592,980
07/13/2015 1.58 1.63 1.5 1.53 527,929
07/10/2015 1.64 1.68 1.57 1.6 401,131
07/09/2015 1.62 1.69 1.57 1.58 660,775
07/08/2015 1.6 1.76 1.55 1.57 3,913,960
07/07/2015 1.63 1.63 1.4 1.5 544,373
07/06/2015 1.5 1.63 1.5 1.58 651,510
07/02/2015 1.46 1.55 1.46 1.52 704,857
07/01/2015 1.41 1.48 1.4 1.44 444,047
06/30/2015 1.49 1.49 1.4 1.425 229,624
06/29/2015 1.45 1.58 1.4 1.43 563,054
06/26/2015 1.56 1.57 1.4 1.44 604,933
06/25/2015 1.51 1.51 1.35 1.38 609,558
06/24/2015 1.52 1.53 1.45 1.5 557,827
06/23/2015 1.52 1.564 1.48 1.52 443,179
06/22/2015 1.57 1.65 1.521 1.53 511,342
06/19/2015 1.49 1.59 1.48 1.59 692,683
06/18/2015 1.52 1.59 1.45 1.52 701,667
06/17/2015 1.56 1.61 1.49 1.5 1,005,919
06/16/2015 1.58 1.72 1.57 1.61 1,623,111
06/15/2015 1.62 1.65 1.49 1.51 957,329
06/12/2015 1.85 1.94 1.53 1.6199 5,734,692
06/11/2015 1.56 1.75 1.42 1.73 3,734,573
06/10/2015 1.63 1.64 1.41 1.5 2,753,184
06/09/2015 1.94 1.97 1.56 1.64 9,743,964
06/08/2015 1.35 1.86 1.28 1.76 14,238,390
06/05/2015 1.4 1.54 1.3 1.35 3,466,708
06/04/2015 1.13 1.62 1.13 1.43 10,251,740
06/03/2015 1.01 1.2 0.97 1.14 3,968,931
06/02/2015 0.92 1.03 0.91 0.97 1,656,220
06/01/2015 0.939 0.96 0.9 0.9 213,068
05/29/2015 0.9011 0.96 0.8901 0.93 325,114
05/28/2015 0.865 1.1 0.85 0.8904 2,430,204
05/27/2015 0.82 0.88 0.81 0.85 206,343
05/26/2015 0.821 0.85 0.8101 0.812 102,946
05/22/2015 0.8395 0.8592 0.8101 0.83 43,182
05/21/2015 0.801 0.86 0.801 0.82 80,795
05/20/2015 0.857 0.857 0.8 0.814 95,226
05/19/2015 0.85 0.87 0.8402 0.8402 104,911
05/18/2015 0.81 0.87 0.81 0.8569 71,841
05/15/2015 0.84 0.87 0.83 0.86 109,955
05/14/2015 0.86 0.86 0.83 0.83 65,715
05/13/2015 0.87 0.87 0.8198 0.86 70,523
05/12/2015 0.85 0.8679 0.81 0.866 158,101
05/11/2015 0.8 0.8399 0.78 0.8399 114,321
05/08/2015 0.75 0.79 0.75 0.7899 111,900
05/07/2015 0.72 0.75 0.7121 0.75 98,179
05/06/2015 0.72 0.7498 0.7 0.7001 94,605
05/05/2015 0.74 0.75 0.7 0.722 82,646
05/04/2015 0.73 0.75 0.7201 0.73 74,340
05/01/2015 0.78 0.7968 0.65 0.718 246,832
04/30/2015 0.8003 0.8279 0.765 0.77 187,422
04/29/2015 0.839 0.84 0.8 0.8 80,845
04/28/2015 0.86 0.878 0.8021 0.84 77,205
04/27/2015 0.86 0.88 0.81 0.836 187,600
*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?