OCLR - Oclaro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Dec 20188.268.268.268.268.26-
07 Dec 20188.408.458.218.268.264,800,800
06 Dec 20188.308.468.278.448.445,524,600
04 Dec 20188.388.418.208.298.292,977,900
03 Dec 20188.378.518.258.458.453,098,100
30 Nov 20187.998.137.918.078.071,603,600
29 Nov 20188.048.147.948.008.001,023,800
28 Nov 20188.028.157.928.078.071,296,900
27 Nov 20187.908.067.728.008.001,156,400
26 Nov 20187.787.997.707.947.941,179,400
23 Nov 20187.607.807.607.757.751,637,900
21 Nov 20187.787.827.517.547.541,457,700
20 Nov 20187.537.817.477.657.65826,400
19 Nov 20187.767.777.537.637.631,744,800
16 Nov 20187.677.837.637.807.80934,600
15 Nov 20187.567.787.567.757.751,253,700
14 Nov 20187.637.687.537.577.571,446,500
13 Nov 20187.277.767.277.547.543,040,500
12 Nov 20187.907.907.317.407.402,537,200
09 Nov 20188.528.848.328.438.431,575,400
08 Nov 20188.548.708.468.648.641,477,000
07 Nov 20188.308.598.228.568.561,047,900
06 Nov 20188.228.378.178.248.242,726,000
05 Nov 20188.268.428.178.258.251,532,100
02 Nov 20188.298.378.088.258.252,783,800
01 Nov 20188.298.498.188.298.292,775,300
31 Oct 20188.308.338.158.228.222,061,200
30 Oct 20187.878.267.848.268.26836,600
29 Oct 20188.278.357.517.897.892,213,300
26 Oct 20188.138.358.048.178.17856,900
25 Oct 20188.208.408.128.308.30983,900
24 Oct 20188.418.418.168.168.161,229,700
23 Oct 20188.328.558.208.448.441,631,600
22 Oct 20188.618.848.358.468.462,550,700
19 Oct 20188.658.818.578.578.571,129,300
18 Oct 20188.798.868.668.678.671,030,100
17 Oct 20188.808.868.618.828.821,439,100
16 Oct 20188.628.878.508.808.801,267,700
15 Oct 20188.488.698.418.558.551,130,100
12 Oct 20188.568.618.428.468.461,793,600
11 Oct 20188.388.658.378.438.432,545,800
10 Oct 20188.488.638.418.438.431,858,500
09 Oct 20188.458.628.458.518.511,324,500
08 Oct 20188.498.638.438.508.501,909,500
05 Oct 20188.888.928.448.518.511,414,400
04 Oct 20189.119.118.878.898.891,116,600
03 Oct 20188.939.198.899.139.131,117,500
02 Oct 20188.909.038.868.898.891,369,600
01 Oct 20188.989.018.868.928.922,073,300
28 Sep 20189.099.128.928.948.943,467,500
27 Sep 20189.099.169.059.139.13739,700
26 Sep 20189.219.229.069.089.081,175,600
25 Sep 20189.159.269.109.209.20494,300
24 Sep 20189.099.209.069.169.16513,900
21 Sep 20189.279.319.099.179.171,760,900
20 Sep 20189.059.269.059.229.221,256,100
19 Sep 20189.049.149.029.059.051,497,900
18 Sep 20189.129.189.029.069.06835,400
17 Sep 20189.109.199.019.139.131,009,600
14 Sep 20189.099.219.079.099.091,003,200
13 Sep 20189.119.219.029.039.03675,000
12 Sep 20189.119.148.859.069.061,492,400
11 Sep 20189.409.449.119.149.141,140,600
10 Sep 20189.409.479.299.449.44947,100
07 Sep 20189.419.539.339.399.391,319,500
06 Sep 20189.519.519.349.409.401,114,400
05 Sep 20189.469.559.399.509.501,434,800
04 Sep 20189.519.629.469.479.472,072,000
31 Aug 20189.569.619.479.549.542,332,400
30 Aug 20189.609.709.519.549.542,488,100
29 Aug 20189.579.669.559.609.602,159,600
28 Aug 20189.429.569.429.559.551,295,800
27 Aug 20189.449.499.379.439.431,186,600
24 Aug 20189.409.449.319.419.41919,900
23 Aug 20189.259.399.259.399.391,127,800
22 Aug 20189.179.309.179.259.251,136,600
21 Aug 20189.129.269.129.229.221,896,000
20 Aug 20189.059.129.049.109.101,072,600
17 Aug 20189.079.159.049.049.041,510,000
16 Aug 20189.059.189.059.119.111,254,100
15 Aug 20189.059.128.999.079.071,267,300
14 Aug 20189.069.169.039.109.101,426,200
13 Aug 20188.859.148.859.059.051,683,600
10 Aug 20188.909.098.909.049.041,295,500
09 Aug 20188.939.108.888.968.961,628,700
08 Aug 20189.149.188.818.948.941,650,900
07 Aug 20188.989.118.949.059.051,132,200
06 Aug 20188.768.938.768.938.931,123,800
03 Aug 20188.738.848.688.788.781,302,300
02 Aug 20188.558.758.548.688.681,353,000
01 Aug 20188.508.718.508.598.591,384,800
31 Jul 20188.618.748.468.468.461,706,200
30 Jul 20188.618.658.558.648.642,040,700
27 Jul 20188.698.728.588.608.602,028,600
26 Jul 20188.638.708.578.698.692,092,500
25 Jul 20188.648.738.638.668.661,167,500
24 Jul 20188.808.848.578.638.631,569,400
23 Jul 20188.748.868.608.788.782,243,000
20 Jul 20189.059.058.688.758.751,939,000
19 Jul 20189.099.219.099.129.121,401,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...