OCLSW

Historical Stock Prices

$0.244
*  
0.001
0.41%
Get OCLSW Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading OCLSW 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 0.245 0.26 0.244 0.244 22,603
09/22/2016 0.245 0.245 0.245 0.245 1,072
09/21/2016 0.265 0.265 0.23 0.244 4,485
09/20/2016 0.245 0.265 0.23 0.265 2,900
09/19/2016 0.2235 0.2482 0.2235 0.2438 1,117
09/16/2016 0.2488 0.269 0.2267 0.269 2,249
09/15/2016 0.2233 0.269 0.2233 0.26 1,232
09/14/2016 0.2381 0.27 0.2264 0.27 12,145
09/13/2016 0.2489 0.2489 0.2222 0.2381 2,430
09/12/2016 0.218 0.2499 0.2123 0.2499 9,790
09/09/2016 0.234 0.274 0.2022 0.2022 54,107
09/08/2016 0.235 0.2351 0.22 0.231 28,357
09/07/2016 0.23 0.248 0.23 0.2427 9,232
09/06/2016 0.222 0.222 0.222 0.222 579
09/02/2016 0.2279 0.2279 0.222 0.222 6,051
09/01/2016 0.2389 0.2389 0.2237 0.2348 3,383
08/31/2016 0.225 0.2389 0.221 0.2389 12,768
08/30/2016 0.23 0.248 0.23 0.2415 983
08/29/2016 0.25 0.25 0.25 0.25 217
08/26/2016 0.2315 0.2315 0.23 0.2315 551
08/25/2016 0.255 0.255 0.23 0.255 8,109
08/24/2016 0.249 0.27 0.222 0.255 51,386
08/23/2016 0.2368 0.2368 0.231 0.231 10,456
08/22/2016 0.23 0.23 0.23 0.23 3,199
08/19/2016 0.234 0.234 0.23 0.23 1,417
08/18/2016 0.2462 0.2462 0.2462 0.2462 305
08/17/2016 0.2166 0.25 0.21 0.2388 8,163
08/16/2016 0.23 0.231 0.21 0.22 21,158
08/15/2016 0.2415 0.2415 0.22 0.231 28,799
08/12/2016 0.2408 0.2682 0.23 0.23 6,370
08/11/2016 0.252 0.2585 0.252 0.2528 2,854
08/10/2016 0.254 0.2591 0.24 0.24 16,825
08/09/2016 0.25 0.2657 0.25 0.2657 1,391
08/08/2016 0.284 0.2878 0.2776 0.2785 5,523
08/05/2016 0.23 0.2839 0.23 0.2839 2,338
08/04/2016 0.35 0.35 0.22 0.2695 37,859
08/03/2016 0.2222 0.2575 0.2222 0.25 8,150
08/02/2016 0.2646 0.2778 0.2356 0.2696 5,662
08/01/2016 0.315 0.33 0.24 0.252 25,308
07/29/2016 0.3675 0.3675 0.2909 0.3 11,532
07/28/2016 0.35 0.35 0.3261 0.35 2,386
07/27/2016 0.305 0.36 0.305 0.34 7,334
07/26/2016 0.35 0.35 0.3263 0.3287 13,952
07/25/2016 0.3392 0.3392 0.289 0.3279 13,833
07/22/2016 0.3255 0.36 0.3077 0.3545 6,938
07/21/2016 0.36 0.36 0.3345 0.36 630
07/20/2016 0.33 0.35 0.285 0.35 85,227
07/19/2016 0.23 0.3 0.23 0.2831 5,120
07/18/2016 0.24 0.28 0.24 0.28 50,494
07/15/2016 0.24 0.25 0.24 0.2461 11,816
07/14/2016 0.21 0.2399 0.2002 0.2002 3,653
07/13/2016 0.25 0.25 0.25 0.25 00
07/12/2016 0.25 0.25 0.21 0.25 7,896
07/11/2016 0.24 0.24 0.24 0.24 737
07/08/2016 0.195 0.25 0.195 0.2499 18,316
07/07/2016 0.214 0.24 0.213 0.24 32,080
07/06/2016 0.189 0.22 0.189 0.22 7,860
07/05/2016 0.22 0.22 0.22 0.22 540
07/01/2016 0.17 0.22 0.17 0.22 4,110
06/30/2016 0.17 0.21 0.17 0.21 59,084
06/29/2016 0.21 0.21 0.17 0.1801 82,585
06/28/2016 0.2172 0.2172 0.165 0.2001 9,447
06/27/2016 0.22 0.22 0.14 0.2 69,228
06/24/2016 0.2 0.21 0.158 0.2099 22,382
06/23/2016 0.2 0.216 0.2 0.216 22,076
*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?