OCLARO Historical Stock Price

Below is the stock price history for Oclaro OCLR. Data is recorded each day for the historical open, high, low, close and volume. The Oclaro stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Oclaro Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-25 9.145 9.25 9.145 9.195 45,063
2018-09-24 9.17 9.19 9.155 9.165 36,431
2018-09-21 9.15 9.205 9.09 9.165 83,346
2018-09-20 9.18 9.25 9.16 9.225 75,726
2018-09-19 9.05 9.13 9.03 9.045 126,748
2018-09-18 9.12 9.17 9.06 9.06 61,674
2018-09-17 9.11 9.19 9.02 9.125 94,925
2018-09-14 9.13 9.20 9.085 9.085 62,919
2018-09-13 9.12 9.15 9.025 9.03 47,814
2018-09-12 9.08 9.14 8.86 9.07 177,447
2018-09-11 9.37 9.37 9.115 9.145 84,392
2018-09-10 9.385 9.465 9.30 9.435 92,130
2018-09-07 9.45 9.52 9.34 9.385 151,611
2018-09-06 9.49 9.50 9.345 9.405 94,329
2018-09-05 9.50 9.545 9.41 9.49 99,850
2018-09-04 9.49 9.61 9.475 9.475 194,917
2018-08-31 9.53 9.60 9.525 9.545 112,807
2018-08-30 9.62 9.69 9.54 9.54 160,321
2018-08-29 9.59 9.66 9.55 9.595 108,611
2018-08-28 9.44 9.555 9.44 9.54 124,254
2018-08-27 9.45 9.49 9.40 9.44 135,734
2018-08-24 9.38 9.43 9.32 9.415 81,948
2018-08-23 9.28 9.39 9.28 9.39 98,987
2018-08-22 9.26 9.29 9.22 9.25 108,090
2018-08-21 9.12 9.26 9.12 9.22 130,803
2018-08-20 9.09 9.12 9.05 9.105 95,116
2018-08-17 9.07 9.14 9.06 9.065 123,553
2018-08-16 9.06 9.175 9.06 9.115 86,378
2018-08-15 9.05 9.12 9.00 9.07 131,289
2018-08-14 9.04 9.15 9.04 9.12 125,873

» More Oclaro Stock Price History

To see other companies like Oclaro (OCLR), view our stock market today for news, and other data.