OCLR - Oclaro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jul 20189.059.058.688.758.751,939,000
19 Jul 20189.099.219.099.129.121,401,400
18 Jul 20189.019.119.019.119.11570,600
17 Jul 20188.969.158.959.019.011,652,700
16 Jul 20189.059.108.958.988.98917,700
13 Jul 20189.079.159.019.039.031,691,600
12 Jul 20188.929.128.889.079.072,513,400
11 Jul 20188.768.988.728.878.872,524,200
10 Jul 20188.949.058.879.049.042,226,600
09 Jul 20189.019.018.868.938.931,613,900
06 Jul 20188.878.998.818.988.981,229,400
05 Jul 20188.728.868.638.858.851,554,900
03 Jul 20189.009.008.678.678.67949,300
02 Jul 20188.909.008.828.968.961,750,500
29 Jun 20188.738.968.708.938.932,877,500
28 Jun 20188.638.758.628.748.741,152,600
27 Jun 20188.728.808.658.668.66850,500
26 Jun 20188.558.868.548.708.701,590,300
25 Jun 20188.678.708.528.548.541,445,900
22 Jun 20188.768.768.588.718.715,884,200
21 Jun 20188.818.908.728.738.731,635,800
20 Jun 20188.858.878.738.768.76873,700
19 Jun 20188.718.838.598.788.782,175,200
18 Jun 20188.939.048.829.019.011,140,000
15 Jun 20189.019.118.909.019.012,740,200
14 Jun 20189.059.189.009.139.131,078,300
13 Jun 20189.109.168.959.069.061,416,800
12 Jun 20189.149.219.069.109.101,876,100
11 Jun 20188.999.208.979.149.141,396,400
08 Jun 20189.069.118.909.059.051,919,400
07 Jun 20189.119.289.079.189.183,000,600
06 Jun 20189.079.128.939.059.051,942,400
05 Jun 20188.798.998.748.988.981,695,200
04 Jun 20188.748.838.618.828.823,033,600
01 Jun 20188.608.908.568.688.682,152,100
31 May 20188.538.728.508.568.561,703,600
30 May 20189.069.088.508.538.535,031,900
29 May 20189.089.218.979.049.041,615,000
25 May 20188.899.198.869.139.131,546,500
24 May 20189.089.098.868.898.891,509,700
23 May 20189.149.159.039.109.101,249,500
22 May 20189.109.309.109.179.171,921,600
21 May 20189.029.108.969.059.051,495,800
18 May 20188.919.018.848.888.882,019,000
17 May 20188.959.038.788.898.891,600,700
16 May 20188.908.968.798.958.952,130,400
15 May 20188.768.998.728.858.851,659,900
14 May 20189.309.308.808.828.824,269,100
11 May 20188.538.668.438.578.571,864,700
10 May 20188.518.628.458.588.58961,500
09 May 20188.578.668.478.528.522,288,100
08 May 20188.518.698.468.608.602,843,200
07 May 20188.338.578.308.518.512,328,700
04 May 20188.078.418.028.278.271,746,100
03 May 20188.098.227.878.088.081,582,500
02 May 20188.408.508.018.108.104,727,700
01 May 20187.898.047.788.018.011,279,800
30 Apr 20187.988.037.787.927.922,046,000
27 Apr 20187.628.087.558.028.024,590,400
26 Apr 20187.557.707.467.577.572,125,700
25 Apr 20188.188.307.437.457.457,824,400
24 Apr 20187.998.237.998.188.182,257,800
23 Apr 20188.438.447.897.977.975,050,400
20 Apr 20188.208.398.208.268.262,306,800
19 Apr 20188.318.318.128.188.183,447,800
18 Apr 20188.508.558.358.458.454,110,500
17 Apr 20188.188.568.188.398.398,020,700
16 Apr 20188.098.337.707.997.9922,071,100
13 Apr 20189.479.519.399.429.422,760,400
12 Apr 20189.499.579.459.469.463,380,800
11 Apr 20189.329.509.329.459.453,454,600
10 Apr 20189.279.389.269.339.334,517,400
09 Apr 20189.339.399.199.219.212,434,900
06 Apr 20189.439.539.229.239.232,818,600
05 Apr 20189.579.679.409.469.462,784,900
04 Apr 20189.289.579.209.559.553,743,200
03 Apr 20189.429.449.299.359.354,158,100
02 Apr 20189.519.599.369.419.414,730,200
29 Mar 20189.489.619.379.569.565,639,100
28 Mar 20189.709.709.399.409.403,904,500
27 Mar 20189.759.859.649.679.673,934,700
26 Mar 20189.809.869.689.749.746,022,700
23 Mar 20189.899.899.709.729.724,728,700
22 Mar 20189.829.999.819.879.875,478,400
21 Mar 20189.819.979.809.869.865,951,600
20 Mar 20189.879.999.789.829.825,664,800
19 Mar 20189.889.989.749.879.875,331,400
16 Mar 20189.9910.069.869.939.937,831,100
15 Mar 201810.1210.209.9310.0210.0210,696,400
14 Mar 201810.0510.1810.0110.1610.1616,725,700
13 Mar 20189.9010.129.8610.0410.0420,311,400
12 Mar 20189.8010.059.6610.0110.0180,069,100
09 Mar 20187.667.857.587.857.853,139,000
08 Mar 20187.807.927.737.757.753,728,300
07 Mar 20187.657.867.627.767.762,956,200
06 Mar 20187.427.867.427.757.754,669,000
05 Mar 20187.367.517.367.407.403,730,100
02 Mar 20187.047.416.997.417.413,195,500
01 Mar 20187.157.407.037.117.113,813,300
28 Feb 20187.167.327.077.177.174,718,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...