OCLR - Oclaro, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20176.636.786.606.656.65981,117
Nov 17, 20176.366.766.296.586.586,652,900
Nov 16, 20176.406.456.236.366.365,340,800
Nov 15, 20176.036.416.006.366.365,772,600
Nov 14, 20176.266.296.056.096.093,890,700
Nov 13, 20176.156.336.086.296.293,392,700
Nov 10, 20176.066.416.056.226.227,893,300
Nov 09, 20176.156.155.946.046.046,435,300
Nov 08, 20176.016.215.926.186.185,625,100
Nov 07, 20176.066.195.915.965.965,606,500
Nov 06, 20176.216.366.006.186.186,800,100
Nov 03, 20176.006.195.876.196.1910,764,800
Nov 02, 20176.616.895.935.965.9640,972,200
Nov 01, 20178.308.348.028.028.027,895,700
Oct 31, 20178.198.358.108.278.275,367,900
Oct 30, 20178.068.248.008.158.154,175,400
Oct 27, 20178.158.258.068.108.103,880,000
Oct 26, 20178.368.458.068.088.086,738,600
Oct 25, 20178.458.558.308.378.372,913,700
Oct 24, 20178.408.578.368.528.523,532,700
Oct 23, 20178.448.528.298.348.344,789,200
Oct 20, 20178.508.528.378.418.412,254,600
Oct 19, 20178.308.618.068.418.415,715,700
Oct 18, 20178.458.518.358.418.412,500,700
Oct 17, 20178.358.558.328.408.403,066,400
Oct 16, 20178.508.538.288.378.373,794,900
Oct 13, 20178.508.668.358.438.433,884,600
Oct 12, 20178.508.718.438.618.612,959,600
Oct 11, 20178.618.718.538.568.562,697,400
Oct 10, 20178.758.838.598.628.623,085,700
Oct 09, 20178.778.858.658.728.722,523,100
Oct 06, 20178.588.958.578.778.775,351,600
Oct 05, 20178.608.738.528.648.645,068,300
Oct 04, 20178.718.778.608.748.744,038,600
Oct 03, 20178.768.878.678.738.734,512,200
Oct 02, 20178.628.868.608.868.863,612,000
Sep 29, 20178.758.778.558.638.633,751,200
Sep 28, 20178.698.788.518.718.713,267,900
Sep 27, 20178.448.808.418.758.755,564,400
Sep 26, 20178.508.618.288.358.354,527,500
Sep 25, 20178.818.838.408.428.425,311,900
Sep 22, 20178.708.908.678.828.823,962,900
Sep 21, 20178.908.958.698.758.753,235,800
Sep 20, 20179.119.158.858.898.896,941,800
Sep 19, 20179.419.449.109.159.155,465,300
Sep 18, 20179.169.429.129.399.396,939,400
Sep 15, 20179.029.198.959.079.0715,967,100
Sep 14, 20179.019.018.718.778.777,115,400
Sep 13, 20178.509.078.448.958.9518,341,900
Sep 12, 20178.508.588.418.508.503,253,300
Sep 11, 20178.198.628.198.488.484,731,000
Sep 08, 20178.198.438.138.328.323,894,200
Sep 07, 20178.398.418.148.218.216,371,600
Sep 06, 20178.318.488.218.368.363,735,200
Sep 05, 20178.438.458.158.278.276,477,800
Sep 01, 20178.478.598.368.558.554,784,900
Aug 31, 20178.508.598.338.418.414,047,700
Aug 30, 20178.408.608.398.578.572,686,100
Aug 29, 20178.258.488.188.428.424,453,800
Aug 28, 20178.568.568.378.508.503,525,400
Aug 25, 20178.718.748.408.588.585,242,300
Aug 24, 20179.129.308.598.638.6317,511,900
Aug 23, 20178.188.818.108.748.749,468,800
Aug 22, 20178.158.308.128.288.282,642,800
Aug 21, 20178.308.327.958.128.126,214,500
Aug 18, 20178.318.458.268.328.322,834,300
Aug 17, 20178.408.638.308.318.314,298,700
Aug 16, 20178.418.498.258.468.466,551,300
Aug 15, 20178.858.878.348.408.405,287,200
Aug 14, 20178.568.818.488.808.805,817,000
Aug 11, 20178.268.628.248.398.397,332,900
Aug 10, 20178.608.808.318.328.327,898,400
Aug 09, 20179.149.338.668.698.699,648,800
Aug 08, 20178.809.408.789.239.2310,714,800
Aug 07, 20178.809.028.758.778.777,982,200
Aug 04, 20179.459.608.718.748.7416,521,900
Aug 03, 201710.0010.289.359.499.4919,076,200
Aug 02, 20179.639.668.969.139.1319,342,400
Aug 01, 20179.8210.069.719.909.908,441,700
Jul 31, 20179.9310.129.679.789.785,801,500
Jul 28, 20179.6810.079.619.869.864,366,300
Jul 27, 201710.1110.219.539.759.758,152,300
Jul 26, 201710.3510.4910.0210.0410.046,099,600
Jul 25, 201710.1510.3510.0210.3010.305,815,500
Jul 24, 20179.9010.129.7510.1110.117,136,900
Jul 21, 20179.8510.069.739.909.905,762,200
Jul 20, 20179.9610.009.689.869.865,497,600
Jul 19, 20179.6910.089.689.929.927,346,300
Jul 18, 20179.809.809.589.709.706,212,800
Jul 17, 20179.879.929.699.839.834,421,700
Jul 14, 20179.659.959.589.909.906,383,500
Jul 13, 20179.8410.019.609.789.7812,319,400
Jul 12, 20179.679.749.569.599.595,658,800
Jul 11, 20179.829.909.569.619.615,601,800
Jul 10, 20179.629.899.529.829.824,757,900
Jul 07, 20179.189.609.189.579.575,913,600
Jul 06, 20179.169.329.119.149.144,378,300
Jul 05, 20179.329.419.189.269.265,393,900
Jul 03, 20179.449.449.229.299.293,203,000
Jun 30, 20179.529.529.339.349.345,726,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...