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
2017-11-24 7.14 7.16 6.91 7.05 173,600
2017-11-22 6.95 7.27 6.95 7.135 532,748
2017-11-21 6.56 6.905 6.56 6.855 741,199
2017-11-20 6.61 6.75 6.46 6.49 281,614
2017-11-17 6.32 6.735 6.32 6.585 520,705
2017-11-16 6.385 6.445 6.24 6.365 271,689
2017-11-15 6.09 6.365 6.02 6.345 323,809
2017-11-14 6.27 6.27 6.05 6.10 204,970
2017-11-13 6.10 6.32 6.10 6.285 188,676
2017-11-10 6.17 6.40 6.17 6.225 403,075
2017-11-09 6.06 6.06 5.94 6.035 256,564
2017-11-08 5.98 6.205 5.95 6.175 289,595
2017-11-07 6.20 6.20 5.92 5.965 285,257
2017-11-06 6.29 6.335 6.015 6.18 369,299
2017-11-03 6.05 6.185 5.905 6.185 419,568
2017-11-02 6.365 6.38 5.955 5.97 1,813,942
2017-11-01 8.26 8.30 8.02 8.04 328,436
2017-10-31 8.195 8.32 8.18 8.26 317,562
2017-10-30 8.15 8.17 8.09 8.14 203,275
2017-10-27 8.21 8.21 8.06 8.09 233,949
2017-10-26 8.41 8.41 8.07 8.08 334,655
2017-10-25 8.51 8.54 8.31 8.37 196,434
2017-10-24 8.53 8.53 8.405 8.52 240,180
2017-10-23 8.43 8.515 8.30 8.35 366,620
2017-10-20 8.49 8.51 8.385 8.385 137,462
2017-10-19 8.25 8.58 8.08 8.40 327,698
2017-10-18 8.41 8.50 8.355 8.425 166,022
2017-10-17 8.35 8.52 8.35 8.41 200,718
2017-10-16 8.49 8.49 8.295 8.38 237,856
2017-10-13 8.54 8.65 8.41 8.425 221,768

» More Oclaro Stock Price History

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