OCLR - Oclaro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 20189.0909.2009.0809.1609.160280,857
21 Sep 20189.2709.3109.0909.1709.1701,760,900
20 Sep 20189.0509.2609.0509.2209.2201,256,100
19 Sep 20189.0409.1409.0209.0509.0501,497,900
18 Sep 20189.1209.1809.0209.0609.060835,400
17 Sep 20189.1009.1909.0109.1309.1301,009,600
14 Sep 20189.0909.2109.0709.0909.0901,003,200
13 Sep 20189.1109.2109.0209.0309.030675,000
12 Sep 20189.1109.1408.8509.0609.0601,492,400
11 Sep 20189.4009.4409.1109.1409.1401,140,600
10 Sep 20189.4009.4709.2909.4409.440947,100
07 Sep 20189.4109.5309.3309.3909.3901,319,500
06 Sep 20189.5109.5109.3409.4009.4001,114,400
05 Sep 20189.4609.5509.3909.5009.5001,434,800
04 Sep 20189.5109.6209.4609.4709.4702,072,000
31 Aug 20189.5609.6109.4709.5409.5402,332,400
30 Aug 20189.6009.7009.5109.5409.5402,488,100
29 Aug 20189.5709.6609.5509.6009.6002,159,600
28 Aug 20189.4209.5609.4209.5509.5501,295,800
27 Aug 20189.4409.4909.3709.4309.4301,186,600
24 Aug 20189.4009.4409.3109.4109.410919,900
23 Aug 20189.2509.3909.2509.3909.3901,127,800
22 Aug 20189.1709.3009.1709.2509.2501,136,600
21 Aug 20189.1209.2609.1209.2209.2201,896,000
20 Aug 20189.0509.1209.0409.1009.1001,072,600
17 Aug 20189.0709.1509.0409.0409.0401,510,000
16 Aug 20189.0509.1809.0509.1109.1101,254,100
15 Aug 20189.0509.1208.9909.0709.0701,267,300
14 Aug 20189.0609.1609.0309.1009.1001,426,200
13 Aug 20188.8509.1408.8509.0509.0501,683,600
10 Aug 20188.9009.0908.9009.0409.0401,295,500
09 Aug 20188.9309.1008.8808.9608.9601,628,700
08 Aug 20189.1409.1808.8108.9408.9401,650,900
07 Aug 20188.9809.1108.9409.0509.0501,132,200
06 Aug 20188.7608.9308.7608.9308.9301,123,800
03 Aug 20188.7308.8408.6808.7808.7801,302,300
02 Aug 20188.5508.7508.5408.6808.6801,353,000
01 Aug 20188.5008.7108.5008.5908.5901,384,800
31 Jul 20188.6108.7408.4608.4608.4601,706,200
30 Jul 20188.6108.6508.5508.6408.6402,040,700
27 Jul 20188.6908.7208.5808.6008.6002,028,600
26 Jul 20188.6308.7008.5708.6908.6902,092,500
25 Jul 20188.6408.7308.6308.6608.6601,167,500
24 Jul 20188.8008.8408.5708.6308.6301,569,400
23 Jul 20188.7408.8608.6008.7808.7802,243,000
20 Jul 20189.0509.0508.6808.7508.7501,939,000
19 Jul 20189.0909.2109.0909.1209.1201,401,400
18 Jul 20189.0109.1109.0109.1109.110570,600
17 Jul 20188.9609.1508.9509.0109.0101,652,700
16 Jul 20189.0509.1008.9508.9808.980917,700
13 Jul 20189.0709.1509.0109.0309.0301,691,600
12 Jul 20188.9209.1208.8809.0709.0702,513,400
11 Jul 20188.7608.9808.7208.8708.8702,524,200
10 Jul 20188.9409.0508.8709.0409.0402,226,600
09 Jul 20189.0109.0108.8608.9308.9301,613,900
06 Jul 20188.8708.9908.8108.9808.9801,229,400
05 Jul 20188.7208.8608.6308.8508.8501,554,900
03 Jul 20189.0009.0008.6708.6708.670949,300
02 Jul 20188.9009.0008.8208.9608.9601,750,500
29 Jun 20188.7308.9608.7008.9308.9302,877,500
28 Jun 20188.6308.7508.6208.7408.7401,152,600
27 Jun 20188.7208.8008.6508.6608.660850,500
26 Jun 20188.5508.8608.5408.7008.7001,590,300
25 Jun 20188.6708.7008.5208.5408.5401,445,900
22 Jun 20188.7608.7608.5808.7108.7105,884,200
21 Jun 20188.8108.9008.7208.7308.7301,635,800
20 Jun 20188.8508.8708.7308.7608.760873,700
19 Jun 20188.7108.8308.5908.7808.7802,175,200
18 Jun 20188.9309.0408.8209.0109.0101,140,000
15 Jun 20189.0109.1108.9009.0109.0102,740,200
14 Jun 20189.0509.1809.0009.1309.1301,078,300
13 Jun 20189.1009.1608.9509.0609.0601,416,800
12 Jun 20189.1409.2109.0609.1009.1001,876,100
11 Jun 20188.9909.2008.9709.1409.1401,396,400
08 Jun 20189.0609.1108.9009.0509.0501,919,400
07 Jun 20189.1109.2809.0709.1809.1803,000,600
06 Jun 20189.0709.1208.9309.0509.0501,942,400
05 Jun 20188.7908.9908.7408.9808.9801,695,200
04 Jun 20188.7408.8308.6108.8208.8203,033,600
01 Jun 20188.6008.9008.5608.6808.6802,152,100
31 May 20188.5308.7208.5008.5608.5601,703,600
30 May 20189.0609.0808.5008.5308.5305,031,900
29 May 20189.0809.2108.9709.0409.0401,615,000
25 May 20188.8909.1908.8609.1309.1301,546,500
24 May 20189.0809.0908.8608.8908.8901,509,700
23 May 20189.1409.1509.0309.1009.1001,249,500
22 May 20189.1009.3009.1009.1709.1701,921,600
21 May 20189.0209.1008.9609.0509.0501,495,800
18 May 20188.9109.0108.8408.8808.8802,019,000
17 May 20188.9509.0308.7808.8908.8901,600,700
16 May 20188.9008.9608.7908.9508.9502,130,400
15 May 20188.7608.9908.7208.8508.8501,659,900
14 May 20189.3009.3008.8008.8208.8204,269,100
11 May 20188.5308.6608.4308.5708.5701,864,700
10 May 20188.5108.6208.4508.5808.580961,500
09 May 20188.5708.6608.4708.5208.5202,288,100
08 May 20188.5108.6908.4608.6008.6002,843,200
07 May 20188.3308.5708.3008.5108.5102,328,700
04 May 20188.0708.4108.0208.2708.2701,746,100
03 May 20188.0908.2207.8708.0808.0801,582,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...