Oclaro Inc. (OCLR)
NASDAQ: OCLR
· Real-Time Price · USD
8.26
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
OCLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2018 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.00% | 0 |
| Dec 7, 2018 | 8.40 | 8.45 | 8.21 | 8.26 | 8.26 | -2.13% | 4,800,766 |
| Dec 6, 2018 | 8.30 | 8.46 | 8.27 | 8.44 | 8.44 | 1.81% | 5,524,615 |
| Dec 4, 2018 | 8.38 | 8.41 | 8.20 | 8.29 | 8.29 | -1.89% | 2,977,924 |
| Dec 3, 2018 | 8.37 | 8.51 | 8.25 | 8.45 | 8.45 | 4.71% | 3,098,113 |
| Nov 30, 2018 | 7.99 | 8.13 | 7.91 | 8.07 | 8.07 | 0.88% | 1,603,575 |
| Nov 29, 2018 | 8.04 | 8.14 | 7.94 | 8.00 | 8.00 | -0.87% | 1,023,533 |
| Nov 28, 2018 | 8.02 | 8.15 | 7.92 | 8.07 | 8.07 | 0.88% | 1,296,911 |
| Nov 27, 2018 | 7.90 | 8.06 | 7.72 | 8.00 | 8.00 | 0.76% | 1,156,414 |
| Nov 26, 2018 | 7.78 | 7.98 | 7.70 | 7.94 | 7.94 | 2.45% | 2,424,731 |
| Nov 23, 2018 | 7.60 | 7.80 | 7.60 | 7.75 | 7.75 | 2.79% | 1,637,898 |
| Nov 21, 2018 | 7.78 | 7.82 | 7.51 | 7.54 | 7.54 | -1.44% | 1,457,694 |
| Nov 20, 2018 | 7.53 | 7.81 | 7.47 | 7.65 | 7.65 | 0.26% | 826,383 |
| Nov 19, 2018 | 7.76 | 7.77 | 7.53 | 7.63 | 7.63 | -2.18% | 1,744,826 |
| Nov 16, 2018 | 7.67 | 7.83 | 7.63 | 7.80 | 7.80 | 0.65% | 934,601 |
| Nov 15, 2018 | 7.56 | 7.78 | 7.56 | 7.75 | 7.75 | 2.38% | 1,253,733 |
| Nov 14, 2018 | 7.63 | 7.68 | 7.53 | 7.57 | 7.57 | 0.40% | 1,446,522 |
| Nov 13, 2018 | 7.27 | 7.76 | 7.27 | 7.54 | 7.54 | 1.89% | 3,040,482 |
| Nov 12, 2018 | 7.90 | 7.90 | 7.31 | 7.40 | 7.40 | -12.22% | 2,537,239 |
| Nov 9, 2018 | 8.52 | 8.84 | 8.32 | 8.43 | 8.43 | -2.43% | 1,575,378 |