OPLK

Oplink Communications, Inc. Historical Stock Prices

$17.32
*  
0.54
3.22%
Get OPLK Alerts
*Delayed - data as of Jul. 14, 2014 10:07 ET  -  Find a broker to begin trading OPLK now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    OPLK 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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
10:07  17.08  17.38  17.06  17.32 16,279
07/11/2014 16.74 17.04 15.8901 16.78 61,860
07/10/2014 16.7 16.94 16.7 16.79 52,956
07/09/2014 17.34 17.34 17 17.06 57,214
07/08/2014 17.43 17.57 16.99 17.06 110,182
07/07/2014 17.71 17.78 17.45 17.49 101,177
07/03/2014 17.68 17.95 17.61 17.8 70,176
07/02/2014 17.41 17.79 17.41 17.59 103,077
07/01/2014 17.05 17.53 16.91 17.43 166,866
06/30/2014 17 17.04 16.64 16.97 175,379
06/27/2014 16.66 17.01 15.53 17 251,906
06/26/2014 16.78 17.002 16.58 16.79 47,645
06/25/2014 16.38 16.83 16.3 16.79 57,509
06/24/2014 16.87 17.02 16.49 16.51 101,852
06/23/2014 16.98 17.05 16.81 16.92 65,679
06/20/2014 16.93 17.01 16.65 16.95 266,423
06/19/2014 17 17 16.79 16.83 75,344
06/18/2014 16.78 16.98 16.59 16.94 69,426
06/17/2014 16.55 16.84 16.515 16.73 96,496
06/16/2014 16.75 16.75 16.254 16.54 81,644
06/13/2014 16.69 16.85 16.34 16.81 71,168
06/12/2014 16.83 17.01 16.67 16.73 82,361
06/11/2014 16.94 17.05 16.73 16.89 82,501
06/10/2014 17 17.02 16.778 17 84,657
06/09/2014 16.75 17.12 16.69 17.09 103,223
06/06/2014 17 17.14 16.73 16.81 128,027
06/05/2014 16.36 17.09 16.21 16.99 153,357
06/04/2014 16.46 16.595 16.15 16.21 136,868
06/03/2014 16.88 17.075 16.52 16.57 159,544
06/02/2014 16.87 17 16.73 16.91 106,457
05/30/2014 16.86 17 16.74 16.86 106,737
05/29/2014 16.84 17.005 16.7 16.82 102,331
05/28/2014 16.73 16.88 16.6 16.83 84,192
05/27/2014 16.5 16.85 16.39 16.78 100,222
05/23/2014 16.05 16.44 15.99 16.39 76,921
05/22/2014 16.05 16.13 15.844 16.01 79,715
05/21/2014 15.906 16.15 15.68 16.06 90,892
05/20/2014 16.11 16.14 15.77 16.01 144,104
05/19/2014 15.97 16.22 15.834 16.19 111,793
05/16/2014 15.76 16.06 15.008 16.04 121,686
05/15/2014 15.42 15.93 15.12 15.8 105,867
05/14/2014 15.7 15.83 15.32 15.4 98,646
05/13/2014 15.81 16.065 15.7 15.71 174,394
05/12/2014 15.08 15.96 14.92 15.88 192,815
05/09/2014 14.03 14.65 14.03 14.61 148,560
05/08/2014 14.2 14.45 14.044 14.12 149,811
05/07/2014 14.22 14.26 13.905 14.2 153,427
05/06/2014 14.38 14.564 14.16 14.16 240,219
05/05/2014 14.46 14.8 14.35 14.46 251,323
05/02/2014 14.99 15 14.4 14.51 324,039
05/01/2014 15.31 15.61 14.25 15.01 439,597
04/30/2014 16.69 17.2 16.43 17.14 95,948
04/29/2014 17.27 17.27 16.68 16.71 117,688
04/28/2014 16.93 17.19 16.751 17.1 126,341
04/25/2014 17.16 17.16 16.69 16.85 104,783
04/24/2014 17.11 17.91 16.89 17.27 94,168
04/23/2014 17.34 17.46 17.07 17.11 47,265
04/22/2014 17.3 17.64 17.28 17.42 54,770
04/21/2014 17.2 17.41 17.15 17.32 59,330
04/17/2014 17.14 17.49 17.14 17.23 75,734
04/16/2014 17.45 17.915 17.06 17.21 48,109
04/15/2014 17.17 17.36 16.94 17.31 98,786
04/14/2014 17.14 17.29 16.88 17.1 59,872
04/11/2014 17.05 17.15 16.8501 17 46,488
04/10/2014 17.78 17.78 17.09 17.2 54,704
04/09/2014 17.805 17.95 17.55 17.78 55,787
04/08/2014 17.61 17.94 17.55 17.76 67,250
04/07/2014 17.75 17.75 17.42 17.55 116,525
04/04/2014 18.11 18.155 17.42 17.81 99,274
04/03/2014 18.15 18.24 17.9 18.01 83,944
04/02/2014 18.07 18.25 18.01 18.15 121,450
04/01/2014 18 18.19 17.89 18.06 413,217
03/31/2014 17.61 18.15 17.5 17.96 92,559
03/28/2014 17.27 17.62 17.27 17.54 65,386
03/27/2014 17.29 17.38 17.01 17.3 34,220
03/26/2014 18.15 18.15 17.31 17.37 56,176
03/25/2014 18.06 18.2 17.89 18.05 23,120
03/24/2014 18.14 18.14 17.8 18.02 35,066
03/21/2014 17.92 18.254 17.8 18.16 94,767
03/20/2014 17.44 17.86 17.35 17.78 50,466
03/19/2014 17.16 17.37 17.07 17.35 21,581
03/18/2014 17.15 17.35 17.07 17.23 63,502
03/17/2014 17.17 17.315 16.98 17.14 47,135
03/14/2014 17.18 17.52 17.06 17.19 319,911
03/13/2014 17.68 17.73 17.13 17.27 47,926
03/12/2014 17.67 17.78 17.46 17.6 66,264
03/11/2014 18.03 18.121 17.58 17.73 53,664
03/10/2014 17.81 18.09 17.75 18.07 159,101
03/07/2014 17.73 17.96 17.68 17.9 121,391
03/06/2014 17.88 17.88 17.44 17.69 41,214
03/05/2014 17.61 18.02 17.5 17.78 50,159
03/04/2014 17.61 18.13 17.11 17.68 124,015
03/03/2014 17.41 17.53 17.09 17.37 52,816
02/28/2014 17.4 17.59 17.37 17.52 78,167
02/27/2014 17.29 17.51 17.13 17.46 98,682
02/26/2014 16.89 17.47 16.89 17.4 292,118
02/25/2014 16.98 17.07 16.7599 16.95 51,075
02/24/2014 17.16 17.28 16.96 17 84,763
02/21/2014 17.32 17.568 17.08 17.15 87,184
02/20/2014 17.392 17.49 17.11 17.25 98,474
02/19/2014 17.44 17.794 17.202 17.26 53,010
02/18/2014 17.49 17.61 17.14 17.52 32,031
02/14/2014 17.3 17.47 17.26 17.42 48,678
02/13/2014 16.78 17.1636 16.78 17.13 80,910
02/12/2014 17 17.182 16.85 16.96 113,204
02/11/2014 16.854 17.16 16.61 17.03 113,614
02/10/2014 16.65 16.95 16.65 16.85 104,934
02/07/2014 16.48 17.054 16.48 16.74 95,252
02/06/2014 16.326 16.75 16.25 16.48 167,120
02/05/2014 16.598 16.598 16.18 16.19 171,843
02/04/2014 16.67 16.98 16.42 16.44 118,249
02/03/2014 16.93 17 16.35 16.5 120,027
01/31/2014 16.84 17.235 16.72 16.93 374,810
01/30/2014 18.28 18.28 17.04 17.04 282,591
01/29/2014 18.25 18.4 18.23 18.3 89,228
01/28/2014 18.33 18.48 16.15 18.36 151,558
01/27/2014 18.38 18.57 18.26 18.35 55,994
01/24/2014 18.75 18.75 18.2 18.4 98,453
01/23/2014 18.88 19 18.67 18.94 90,023
01/22/2014 19.53 19.795 18.98 19.02 95,511
01/21/2014 18.99 19.89 18.83 19.58 170,496
01/17/2014 18.87 19.0762 18.68 18.8 50,109
01/16/2014 18.61 19.052 18.31 18.87 110,390
01/15/2014 18.64 18.86 18.6 18.71 74,210
01/14/2014 18.7 19.125 18.5675 18.64 146,665
01/13/2014 18.64 18.67 18.55 18.64 146,160
01/10/2014 18.6 18.67 18.55 18.63 79,493
01/09/2014 18.8 18.8 18.5601 18.64 59,435
01/08/2014 18.63 18.81 18.6 18.68 80,861
01/07/2014 18.65 18.65 18.59 18.62 73,112
01/06/2014 18.72 18.72 18.58 18.6 77,646
01/03/2014 18.67 18.68 18.53 18.6 65,307
01/02/2014 18.51 18.68 18.32 18.6 119,389
12/31/2013 18.56 18.7 18.5 18.6 61,294
12/30/2013 18.4 18.58 18.36 18.5 48,469
12/27/2013 18.43 18.5 18.35 18.43 62,070
12/26/2013 18.29 18.44 18.23 18.34 61,364
12/24/2013 18.34 18.41 18.25 18.27 27,945
12/23/2013 18.24 18.34 17.91 18.31 82,737
12/20/2013 17.64 18.24 17.55 18.18 266,581
12/19/2013 17.31 17.52 17.2703 17.48 59,160
12/18/2013 17.22 17.5 17.2 17.32 55,131
12/17/2013 17.55 17.5867 17.3 17.33 62,334
12/16/2013 17.27 17.56 17.27 17.5 53,827
12/13/2013 16.85 17.42 16.85 17.14 59,961
12/12/2013 16.99 16.99 16.78 16.86 111,800
12/11/2013 16.61 17.11 16.61 17.07 116,624
12/10/2013 16.35 16.56 16.35 16.54 129,917
12/09/2013 16.42 16.56 16.35 16.35 65,323
12/06/2013 16.69 16.69 16.45 16.46 82,393
12/05/2013 16.59 16.62 16.35 16.46 59,004
12/04/2013 16.52 16.73 16.38 16.58 94,757
12/03/2013 16.25 16.47 16.25 16.41 83,522
12/02/2013 16.23 16.34 16.135 16.31 93,277
11/29/2013 16.2 16.46 16.1 16.22 51,714
11/27/2013 16.16 16.21 16.06 16.15 52,462
11/26/2013 16 16.1 15.81 16.1 138,677
11/25/2013 16.11 16.16 15.91 15.99 76,564
11/22/2013 16.28 16.28 15.94 16.12 48,623
11/21/2013 16.04 16.33 15.8001 16.24 54,078
11/20/2013 15.93 16.03 15.76 15.92 65,610
11/19/2013 15.85 15.96 15.75 15.92 110,243
11/18/2013 15.87 16.16 15.79 15.8 73,212
11/15/2013 15.91 15.98 15.7 15.77 165,044
11/14/2013 16.08 16.08 15.84 15.85 62,618
11/13/2013 15.99 16.19 15.86 16.19 84,093
11/12/2013 15.94 16.19 15.91 16.07 79,927
11/11/2013 16.01 16.1 15.508 16.01 78,627
11/08/2013 16 16.31 15.95 16.06 66,823
11/07/2013 16.14 16.36 15.97 16 111,869
11/06/2013 16.18 16.3293 16.03 16.08 115,839
11/05/2013 15.6 16.18 15.6 16.15 172,926
11/04/2013 15.92 15.94 15.37 15.67 255,674
11/01/2013 17.5 17.5 15.75 15.87 440,305
10/31/2013 18.53 18.99 18.12 18.25 163,872
10/30/2013 19.15 19.15 18.55 18.59 92,302
10/29/2013 19.32 19.45 18.94 19.09 55,511
10/28/2013 19.25 19.34 19.07 19.23 59,180
10/25/2013 19.27 19.53 19.05 19.18 76,241
10/24/2013 19.68 19.68 19 19.2 48,116
10/23/2013 19.62 19.765 19.5 19.6 27,095
10/22/2013 19.86 19.99 19.42 19.79 43,949
10/21/2013 19.7 20.0299 19.7 19.74 95,937
10/18/2013 19.5 19.62 19.26 19.61 87,772
10/17/2013 19.05 19.38 18.95 19.3 61,763
10/16/2013 19.16 19.39 18.24 19.16 38,659
10/15/2013 19.29 19.77 18.96 19 38,429
10/14/2013 18.85 19.45 18.71 19.31 131,868
10/11/2013 18.55 18.92 18.55 18.91 116,797
10/10/2013 18.48 18.65 18.26 18.64 81,765
10/09/2013 18.32 18.33 17.984 18.23 172,948
10/08/2013 18.32 18.51 18.05 18.2 105,071
10/07/2013 18.25 18.329 17.98 18.28 104,243
10/04/2013 18.01 18.45 17.89 18.44 45,512
10/03/2013 18.55 18.788 17.84 18.06 143,032
10/02/2013 18.67 18.82 18.43 18.57 95,435
10/01/2013 18.76 19.17 18.76 18.84 42,344
09/30/2013 18.55 18.85 18.27 18.82 88,872
09/27/2013 18.82 18.93 18.59 18.77 34,034
09/26/2013 18.83 18.97 18.74 18.96 50,113
09/25/2013 19.15 19.15 18.74 18.76 68,232
09/24/2013 18.96 19.28 18.8 19.09 69,387
09/23/2013 19.38 19.45 18.74 18.99 86,491
09/20/2013 19.55 19.62 19.151 19.32 242,908
09/19/2013 19.69 19.71 19.47 19.55 70,359
09/18/2013 19.61 19.88 19.5 19.7 142,870
09/17/2013 19.52 19.78 19.495 19.57 55,702
09/16/2013 19.78 20.018 19.37 19.51 91,722
09/13/2013 19.57 19.67 19.38 19.66 75,001
09/12/2013 19.5 19.78 19.34 19.49 119,714
09/11/2013 19.62 19.71 19.5 19.5 60,351
09/10/2013 19.8 20.09 19.55 19.67 85,504
09/09/2013 19.75 19.9395 19.51 19.66 40,888
09/06/2013 19.8 19.83 19.1377 19.73 104,930
09/05/2013 19.36 19.67 19.32 19.55 70,683
09/04/2013 18.86 19.59 18.86 19.4 216,645
09/03/2013 18.8 18.92 18.42 18.73 171,752
08/30/2013 18.93 18.962 18.45 18.59 96,943
08/29/2013 18.82 19.225 18.82 19 82,774
08/28/2013 19.22 19.456 18.88 18.91 52,848
08/27/2013 19.79 19.84 19.071 19.15 61,945
08/26/2013 20.01 20.16 19.86 20.02 117,669
08/23/2013 20.05 20.05 19.74 20.03 51,694
08/22/2013 20.04 20.145 19.89 20.04 57,784
08/21/2013 19.87 20.12 19.74 19.93 166,909
08/20/2013 20.05 20.21 19.95 19.99 147,757
08/19/2013 20.27 20.27 20.02 20.05 174,487
08/16/2013 19.95 20.47 19.74 20.27 134,924
08/15/2013 20.28 20.38 20.041 20.07 73,601
08/14/2013 20.97 21.28 20.52 20.58 99,481
08/13/2013 21.58 21.59 20.94 21 74,367
08/12/2013 20.92 21.75 20.92 21.69 151,670
08/09/2013 22.28 22.54 20.22 20.95 303,734
08/08/2013 21.27 22.2 21.27 21.98 216,198
08/07/2013 21.3 21.45 20.75 21.1 101,257
08/06/2013 21.34 21.46 20.81 21.26 99,318
08/05/2013 20.53 21.48 20.53 21.41 103,365
08/02/2013 20.19 20.69 20.12 20.62 68,093
08/01/2013 20.25 20.45 19.785 20.32 62,769
07/31/2013 20.09 20.27 19.97 20.15 70,565
07/30/2013 19.99 20.09 19.81 20.09 40,574
07/29/2013 19.92 20.23 19.76 19.86 69,053
07/26/2013 19.95 20.12 19.63 20.01 56,704
07/25/2013 19.65 20.14 19.65 20.12 87,621
07/24/2013 19.56 19.855 19.53 19.72 56,122
07/23/2013 19.68 19.68 19.33 19.39 39,179
07/22/2013 19.31 19.72 19.31 19.68 49,961
07/19/2013 19.44 19.49 19.19 19.43 40,054
07/18/2013 19.23 19.49 18.86 19.43 56,816
07/17/2013 19.43 19.83 19.08 19.24 42,023
07/16/2013 19.77 19.78 19.41 19.41 36,912
07/15/2013 19.83 19.93 19.65 19.73 51,700
07/12/2013 19.21 19.958 19.03 19.65 112,393
07/11/2013 19.16 19.4 18.9925 19.29 104,760
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?