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
2018-06-21 8.87 8.87 8.735 8.735 93,059
2018-06-20 8.84 8.84 8.735 8.755 66,591
2018-06-19 8.72 8.81 8.60 8.78 150,128
2018-06-18 8.92 9.03 8.85 9.015 86,960
2018-06-15 8.98 9.10 8.915 8.98 126,586
2018-06-14 9.04 9.175 9.04 9.12 71,114
2018-06-13 9.10 9.125 9.03 9.045 109,451
2018-06-12 9.135 9.20 9.07 9.11 163,474
2018-06-11 9.07 9.185 8.975 9.145 136,644
2018-06-08 9.05 9.105 8.92 9.085 102,316
2018-06-07 9.21 9.27 9.07 9.17 330,068
2018-06-06 9.06 9.11 8.96 9.055 131,625
2018-06-05 8.79 8.95 8.77 8.95 137,326
2018-06-04 8.71 8.815 8.615 8.805 104,730
2018-06-01 8.63 8.90 8.63 8.68 131,661
2018-05-31 8.56 8.715 8.50 8.565 158,101
2018-05-30 8.97 9.06 8.56 8.56 485,707
2018-05-29 9.16 9.205 8.97 9.05 163,005
2018-05-25 8.97 9.18 8.89 9.14 172,383
2018-05-24 9.07 9.08 8.87 8.89 150,338
2018-05-23 9.10 9.135 9.03 9.085 144,891
2018-05-22 9.13 9.29 9.13 9.175 209,462
2018-05-21 9.02 9.08 8.96 9.05 127,300
2018-05-18 8.88 8.985 8.87 8.88 93,521
2018-05-17 8.95 9.03 8.80 8.88 184,824
2018-05-16 8.87 8.94 8.80 8.89 127,526
2018-05-15 8.81 8.97 8.73 8.855 176,165
2018-05-14 9.31 9.31 8.815 8.815 477,371
2018-05-11 8.43 8.66 8.43 8.615 91,917
2018-05-10 8.51 8.605 8.455 8.565 73,290

» More Oclaro Stock Price History

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