Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oclaro (NQ: OCLR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.940 5.990 5.760 5.940 7,807,763 -0.10(-1.66%)
Jan 30, 2018 6.070 6.130 5.990 6.040 3,843,042 -0.02(-0.33%)
Jan 29, 2018 6.070 6.150 5.960 6.060 3,172,688 -0.07(-1.14%)
Jan 26, 2018 6.070 6.130 6.030 6.130 2,576,867 +0.09(+1.49%)
Jan 25, 2018 6.050 6.090 5.880 6.040 4,785,979 +0.12(+2.03%)
Jan 24, 2018 6.290 6.290 5.840 5.920 10,692,205 -0.28(-4.52%)
Jan 23, 2018 6.660 6.710 6.140 6.200 9,511,535 -0.49(-7.32%)
Jan 22, 2018 6.720 6.760 6.640 6.690 2,973,634 -0.08(-1.18%)
Jan 19, 2018 6.870 6.870 6.700 6.770 3,961,503 +0.06(+0.89%)
Jan 18, 2018 6.780 6.820 6.615 6.710 4,000,744 -0.11(-1.61%)
Jan 17, 2018 6.780 6.910 6.680 6.820 3,960,629 +0.09(+1.34%)
Jan 16, 2018 6.980 7.000 6.610 6.730 6,786,258 -0.23(-3.30%)
Jan 12, 2018 6.960 6.960 6.960 0 -0.17(-2.38%)
Jan 11, 2018 7.000 7.150 7.000 7.130 2,804,668 +0.16(+2.30%)
Jan 10, 2018 6.970 2,261,167 -0.06(-0.85%)
Jan 09, 2018 7.220 7.230 7.010 7.030 3,617,335 -0.20(-2.77%)
Jan 08, 2018 7.180 7.300 7.010 7.230 3,420,446 +0.02(+0.28%)
Jan 05, 2018 7.180 7.235 7.100 7.210 3,298,572 +0.04(+0.56%)
Jan 04, 2018 7.180 7.290 7.080 7.170 4,941,180 +0.03(+0.42%)
Jan 03, 2018 7.000 7.155 6.890 7.140 4,400,643 +0.16(+2.29%)
Jan 02, 2018 6.800 7.000 6.720 6.980 4,023,866 +0.24(+3.56%)
Dec 29, 2017 6.740 6.740 6.740 0 -0.16(-2.32%)
Dec 28, 2017 6.880 6.950 6.790 6.900 2,588,882 +0.02(+0.29%)
Dec 27, 2017 6.730 6.980 6.690 6.880 3,930,370 +0.19(+2.84%)
Dec 26, 2017 6.850 6.890 6.670 6.690 3,575,635 -0.18(-2.62%)
Dec 22, 2017 6.970 6.980 6.855 6.870 3,693,177 -0.10(-1.43%)
Dec 21, 2017 7.040 7.160 6.970 6.970 3,130,855 -0.05(-0.71%)
Dec 20, 2017 7.070 7.100 6.970 7.020 2,921,584 -0.02(-0.28%)
Dec 19, 2017 7.020 7.065 6.940 7.040 4,605,682 -0.01(-0.14%)
Dec 18, 2017 7.080 7.160 6.990 7.050 5,672,187 -0.19(-2.62%)
Dec 15, 2017 7.170 7.310 7.080 7.240 7,077,007 +0.08(+1.12%)
Dec 14, 2017 7.530 7.590 7.150 7.160 5,025,030 -0.34(-4.53%)
Dec 13, 2017 7.210 7.650 7.200 7.500 9,996,364 +0.43(+6.08%)
Dec 12, 2017 7.200 7.260 7.070 7.070 3,152,662 -0.16(-2.21%)
Dec 11, 2017 7.000 7.245 6.960 7.230 3,403,048 +0.21(+2.99%)
Dec 08, 2017 6.990 7.180 6.933 7.020 6,211,272 +0.03(+0.43%)
Dec 07, 2017 6.860 7.000 6.700 6.990 5,362,476 +0.12(+1.75%)
Dec 06, 2017 7.080 7.080 6.790 6.870 5,901,488 -0.23(-3.24%)
Dec 05, 2017 7.110 7.200 7.030 7.100 5,982,914 +0.01(+0.14%)
Dec 04, 2017 7.150 7.200 6.985 7.090 8,191,631 +0.08(+1.14%)
Dec 01, 2017 7.070 7.090 6.820 7.010 5,764,018 -0.11(-1.54%)
Nov 30, 2017 7.190 7.270 7.085 7.120 4,031,415 +0.03(+0.42%)
Nov 29, 2017 7.200 7.340 6.990 7.090 4,624,029 -0.07(-0.98%)
Nov 28, 2017 7.050 7.180 6.990 7.160 3,276,638 +0.15(+2.14%)
Nov 27, 2017 7.050 7.145 6.920 7.010 3,222,936 -0.04(-0.50%)
Nov 24, 2017 7.140 7.190 6.910 7.045 3,422,485 -0.11(-1.47%)
Nov 22, 2017 7.030 7.285 6.968 7.150 10,215,567 +0.29(+4.23%)
Nov 21, 2017 6.550 6.910 6.549 6.860 10,692,787 +0.37(+5.70%)
Nov 20, 2017 6.630 6.780 6.460 6.490 5,564,600 -0.09(-1.37%)
Nov 17, 2017 6.360 6.760 6.290 6.580 6,654,713 +0.22(+3.46%)
Nov 16, 2017 6.400 6.450 6.230 6.360 5,340,786 +0.00(+0.00%)
Nov 15, 2017 6.030 6.410 6.000 6.360 5,772,606 +0.27(+4.43%)
Nov 14, 2017 6.260 6.290 6.050 6.090 3,890,704 -0.20(-3.18%)
Nov 13, 2017 6.150 6.330 6.080 6.290 3,392,687 +0.07(+1.13%)
Nov 10, 2017 6.060 6.410 6.047 6.220 7,893,261 +0.18(+2.98%)
Nov 09, 2017 6.150 6.150 5.940 6.040 6,433,425 -0.14(-2.27%)
Nov 08, 2017 6.010 6.210 5.921 6.180 5,625,116 +0.22(+3.69%)
Nov 07, 2017 6.060 6.190 5.910 5.960 5,603,876 -0.22(-3.56%)
Nov 06, 2017 6.210 6.360 6.000 6.180 6,797,415 -0.01(-0.16%)
Nov 03, 2017 6.000 6.190 5.890 6.190 10,764,788 +0.23(+3.86%)
Nov 02, 2017 6.610 6.810 5.930 5.960 40,972,200 -2.06(-25.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.