Dark

OCLR
Oclaro Inc
stock NASDAQ

Inactive

Dec 7, 2018

8.26USD-2.133%(-0.18)4,800,766

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-07	8.4000	8.4500	8.2100	8.2600	-2.133%	4,800,766	0.000%
2018-12-06	8.3000	8.4600	8.2700	8.4400	+1.809%	5,524,615	-2.133%
2018-12-04	8.3800	8.4100	8.2000	8.2900	-1.893%	2,977,924	-0.362%
2018-12-03	8.3700	8.5100	8.2500	8.4500	+4.709%	3,098,113	-2.249%
2018-11-30	7.9900	8.1300	7.9100	8.0700	+0.875%	1,603,575	+2.354%
2018-11-29	8.0400	8.1400	7.9400	8.0000	-0.867%	1,023,533	+3.250%
2018-11-28	8.0200	8.1500	7.9200	8.0700	+0.875%	1,296,911	+2.354%
2018-11-27	7.9000	8.0600	7.7200	8.0000	+0.756%	1,156,414	+3.250%
2018-11-26	7.7800	7.9850	7.7000	7.9400	+2.452%	2,424,731	+4.030%
2018-11-23	7.6000	7.8002	7.6000	7.7500	+2.785%	1,637,898	+6.581%
2018-11-21	7.7800	7.8200	7.5100	7.5400	-1.438%	1,457,694	+9.549%
2018-11-20	7.5300	7.8100	7.4700	7.6500	+0.262%	826,383	+7.974%
2018-11-19	7.7600	7.7708	7.5300	7.6300	-2.179%	1,744,826	+8.257%
2018-11-16	7.6700	7.8300	7.6300	7.8000	+0.645%	934,601	+5.897%
2018-11-15	7.5600	7.7800	7.5600	7.7500	+2.378%	1,253,733	+6.581%
2018-11-14	7.6300	7.6800	7.5300	7.5700	+0.398%	1,446,522	+9.115%
2018-11-13	7.2700	7.7600	7.2700	7.5400	+1.892%	3,040,482	+9.549%
2018-11-12	7.9000	7.9000	7.3100	7.4000	-12.218%	2,537,239	+11.622%
2018-11-09	8.5200	8.8400	8.3200	8.4300	-2.431%	1,575,378	-2.017%
2018-11-08	8.5400	8.6950	8.4600	8.6400	+0.935%	1,476,997	-4.398%
2018-11-07	8.3000	8.5900	8.2200	8.5600	+3.883%	1,047,949	-3.505%
2018-11-06	8.2200	8.3700	8.1700	8.2400	-0.121%	2,725,972	+0.243%
2018-11-05	8.2600	8.4222	8.1700	8.2500	0.000%	1,532,062	+0.121%
2018-11-02	8.2900	8.3700	8.0800	8.2500	-0.483%	2,783,819	+0.121%
2018-11-01	8.2900	8.4900	8.1800	8.2900	+0.852%	2,775,252	-0.362%
2018-10-31	8.3000	8.3300	8.1500	8.2200	-0.484%	2,061,242	+0.487%
2018-10-30	7.8700	8.2600	7.8400	8.2600	+4.689%	836,569	0.000%
2018-10-29	8.2700	8.3450	7.5102	7.8900	-3.427%	2,213,251	+4.689%
2018-10-26	8.1300	8.3500	8.0400	8.1700	-1.566%	856,870	+1.102%
2018-10-25	8.2000	8.3950	8.1200	8.3000	+1.716%	983,946	-0.482%
2018-10-24	8.4100	8.4100	8.1600	8.1600	-3.318%	1,229,716	+1.225%
2018-10-23	8.3200	8.5500	8.2000	8.4400	-0.236%	1,631,614	-2.133%
2018-10-22	8.6100	8.8350	8.3500	8.4600	-1.284%	2,550,688	-2.364%
2018-10-19	8.6500	8.8050	8.5650	8.5700	-1.153%	1,129,345	-3.617%
2018-10-18	8.7900	8.8550	8.6600	8.6700	-1.701%	1,030,052	-4.729%
2018-10-17	8.8000	8.8600	8.6100	8.8200	+0.227%	1,439,117	-6.349%
2018-10-16	8.6200	8.8650	8.5000	8.8000	+2.924%	1,267,681	-6.136%
2018-10-15	8.4800	8.6900	8.4100	8.5500	+1.064%	1,130,121	-3.392%
2018-10-12	8.5600	8.6100	8.4200	8.4600	+0.356%	1,793,630	-2.364%
2018-10-11	8.3800	8.6450	8.3700	8.4300	0.000%	2,545,776	-2.017%
2018-10-10	8.4800	8.6300	8.4100	8.4300	-0.940%	1,858,547	-2.017%
2018-10-09	8.4500	8.6200	8.4500	8.5100	+0.118%	1,324,489	-2.938%
2018-10-08	8.4900	8.6300	8.4300	8.5000	-0.118%	1,909,496	-2.824%
2018-10-05	8.8800	8.9200	8.4400	8.5100	-4.274%	1,414,403	-2.938%
2018-10-04	9.1100	9.1100	8.8700	8.8900	-2.629%	1,116,595	-7.087%
2018-10-03	8.9300	9.1900	8.8900	9.1300	+2.700%	1,117,490	-9.529%
2018-10-02	8.9000	9.0300	8.8600	8.8900	-0.336%	1,369,593	-7.087%
2018-10-01	8.9800	9.0100	8.8600	8.9200	-0.224%	2,073,282	-7.399%
2018-09-28	9.0900	9.1150	8.9200	8.9400	-2.081%	3,467,456	-7.606%
2018-09-27	9.0900	9.1650	9.0500	9.1300	+0.551%	739,694	-9.529%
2018-09-26	9.2100	9.2200	9.0600	9.0800	-1.304%	1,175,632	-9.031%
2018-09-25	9.1500	9.2600	9.1000	9.2000	+0.437%	494,304	-10.217%
2018-09-24	9.0900	9.2000	9.0600	9.1600	-0.109%	513,881	-9.825%
2018-09-21	9.2700	9.3050	9.0850	9.1700	-0.542%	1,760,860	-9.924%
2018-09-20	9.0500	9.2550	9.0500	9.2200	+1.878%	1,256,122	-10.412%
2018-09-19	9.0400	9.1372	9.0200	9.0500	-0.110%	1,497,936	-8.729%
2018-09-18	9.1200	9.1800	9.0200	9.0600	-0.767%	835,433	-8.830%
2018-09-17	9.1000	9.1900	9.0100	9.1300	+0.440%	1,009,600	-9.529%
2018-09-14	9.0900	9.2100	9.0650	9.0900	+0.664%	1,003,164	-9.131%
2018-09-13	9.1100	9.2100	9.0150	9.0300	-0.331%	675,017	-8.527%
2018-09-12	9.1100	9.1400	8.8500	9.0600	-0.875%	1,492,370	-8.830%
2018-09-11	9.4000	9.4400	9.1100	9.1400	-3.178%	1,140,635	-9.628%
2018-09-10	9.4000	9.4700	9.2900	9.4400	+0.532%	947,139	-12.500%
2018-09-07	9.4100	9.5300	9.3300	9.3900	-0.106%	1,319,530	-12.034%
2018-09-06	9.5100	9.5100	9.3400	9.4000	-1.053%	1,114,370	-12.128%
2018-09-05	9.4600	9.5500	9.3900	9.5000	+0.317%	1,434,813	-13.053%
2018-09-04	9.5100	9.6150	9.4600	9.4700	-0.734%	2,072,006	-12.777%
2018-08-31	9.5600	9.6050	9.4700	9.5400	0.000%	2,332,418	-13.417%
2018-08-30	9.6000	9.7000	9.5100	9.5400	-0.625%	2,488,079	-13.417%
2018-08-29	9.5700	9.6600	9.5500	9.6000	+0.524%	2,159,605	-13.958%
2018-08-28	9.4200	9.5600	9.4200	9.5500	+1.273%	1,295,845	-13.508%
2018-08-27	9.4400	9.4950	9.3700	9.4300	+0.213%	1,186,586	-12.407%
2018-08-24	9.4000	9.4400	9.3100	9.4100	+0.213%	919,871	-12.221%
2018-08-23	9.2500	9.3900	9.2500	9.3900	+1.514%	1,127,794	-12.034%
2018-08-22	9.1700	9.3000	9.1700	9.2500	+0.325%	1,136,623	-10.703%
2018-08-21	9.1200	9.2600	9.1200	9.2200	+1.319%	1,895,974	-10.412%
2018-08-20	9.0500	9.1200	9.0400	9.1000	+0.664%	1,072,646	-9.231%
2018-08-17	9.0700	9.1500	9.0400	9.0400	-0.768%	1,510,027	-8.628%
2018-08-16	9.0500	9.1800	9.0450	9.1100	+0.441%	1,254,125	-9.330%
2018-08-15	9.0500	9.1200	8.9850	9.0700	-0.330%	1,267,272	-8.931%
2018-08-14	9.0600	9.1600	9.0300	9.1000	+0.552%	1,426,249	-9.231%
2018-08-13	8.8500	9.1400	8.8500	9.0500	+0.111%	1,683,555	-8.729%
2018-08-10	8.9000	9.0900	8.9000	9.0400	+0.893%	1,295,463	-8.628%
2018-08-09	8.9300	9.1000	8.8800	8.9600	+0.224%	1,628,670	-7.813%
2018-08-08	9.1400	9.1800	8.8100	8.9400	-1.215%	1,650,879	-7.606%
2018-08-07	8.9800	9.1100	8.9400	9.0500	+1.344%	1,132,214	-8.729%
2018-08-06	8.7600	8.9300	8.7600	8.9300	+1.708%	1,123,843	-7.503%
2018-08-03	8.7300	8.8400	8.6800	8.7800	+1.152%	1,302,299	-5.923%
2018-08-02	8.5500	8.7500	8.5398	8.6800	+1.048%	1,353,027	-4.839%
2018-08-01	8.5000	8.7100	8.5000	8.5900	+1.537%	1,384,774	-3.842%
2018-07-31	8.6100	8.7400	8.4600	8.4600	-2.083%	1,706,182	-2.364%
2018-07-30	8.6100	8.6500	8.5500	8.6400	+0.465%	2,040,652	-4.398%
2018-07-27	8.6900	8.7150	8.5800	8.6000	-1.036%	2,028,632	-3.953%
2018-07-26	8.6300	8.7000	8.5650	8.6900	+0.346%	2,092,484	-4.948%
2018-07-25	8.6400	8.7300	8.6250	8.6600	+0.348%	1,167,527	-4.619%
2018-07-24	8.8000	8.8400	8.5650	8.6300	-1.708%	1,569,353	-4.287%
2018-07-23	8.7400	8.8600	8.5950	8.7800	+0.343%	2,242,972	-5.923%
2018-07-20	9.0500	9.0500	8.6800	8.7500	-4.057%	1,938,993	-5.600%
2018-07-19	9.0900	9.2050	9.0900	9.1200	+0.110%	1,401,393	-9.430%
2018-07-18	9.0100	9.1100	9.0100	9.1100	+1.110%	570,628	-9.330%
2018-07-17	8.9600	9.1500	8.9500	9.0100	+0.334%	1,652,732	-8.324%
2018-07-16	9.0500	9.1000	8.9500	8.9800	-0.554%	917,715	-8.018%
2018-07-13	9.0700	9.1550	9.0050	9.0300	-0.441%	1,691,572	-8.527%
2018-07-12	8.9200	9.1200	8.8818	9.0700	+2.255%	2,513,431	-8.931%
2018-07-11	8.7600	8.9800	8.7200	8.8700	-1.881%	2,524,237	-6.877%
2018-07-10	8.9400	9.0500	8.8650	9.0400	+1.232%	2,226,552	-8.628%
2018-07-09	9.0100	9.0100	8.8600	8.9300	-0.557%	1,613,941	-7.503%
2018-07-06	8.8700	8.9950	8.8100	8.9800	+1.469%	1,229,406	-8.018%
2018-07-05	8.7200	8.8600	8.6250	8.8500	+2.076%	1,555,294	-6.667%
2018-07-03	9.0000	9.0000	8.6700	8.6700	-3.237%	949,251	-4.729%
2018-07-02	8.9000	9.0000	8.8200	8.9600	+0.336%	1,750,537	-7.813%
2018-06-29	8.7300	8.9600	8.7010	8.9300	+2.174%	2,877,468	-7.503%
2018-06-28	8.6300	8.7500	8.6200	8.7400	+0.924%	1,152,561	-5.492%
2018-06-27	8.7200	8.8000	8.6550	8.6600	-0.460%	850,517	-4.619%
2018-06-26	8.5500	8.8600	8.5438	8.7000	+1.874%	1,590,292	-5.057%
2018-06-25	8.6700	8.7000	8.5150	8.5400	-1.952%	1,445,894	-3.279%
2018-06-22	8.7600	8.7600	8.5835	8.7100	-0.229%	5,884,241	-5.166%
2018-06-21	8.8100	8.9000	8.7200	8.7300	-0.342%	1,635,778	-5.384%
2018-06-20	8.8500	8.8700	8.7300	8.7600	-0.228%	873,697	-5.708%
2018-06-19	8.7100	8.8291	8.5850	8.7800	-2.553%	2,175,240	-5.923%
2018-06-18	8.9300	9.0350	8.8200	9.0100	0.000%	1,142,038	-8.324%
2018-06-15	9.0100	9.1100	8.9000	9.0100	-1.314%	2,740,409	-8.324%
2018-06-14	9.0500	9.1800	9.0000	9.1300	+0.773%	1,078,258	-9.529%
2018-06-13	9.1000	9.1600	8.9479	9.0600	-0.440%	1,416,819	-8.830%
2018-06-12	9.1400	9.2100	9.0600	9.1000	-0.438%	1,876,139	-9.231%
2018-06-11	8.9900	9.2000	8.9650	9.1400	+0.994%	1,396,379	-9.628%
2018-06-08	9.0600	9.1100	8.9000	9.0500	-1.416%	1,919,353	-8.729%
2018-06-07	9.1100	9.2800	9.0700	9.1800	+1.436%	3,000,565	-10.022%
2018-06-06	9.0700	9.1200	8.9300	9.0500	+0.780%	1,942,356	-8.729%
2018-06-05	8.7900	8.9900	8.7400	8.9800	+1.814%	1,695,188	-8.018%
2018-06-04	8.7400	8.8300	8.6050	8.8200	+1.613%	3,035,233	-6.349%
2018-06-01	8.6000	8.9000	8.5600	8.6800	+1.402%	2,153,838	-4.839%
2018-05-31	8.5300	8.7200	8.5000	8.5600	+0.352%	1,703,623	-3.505%
2018-05-30	9.0600	9.0800	8.5000	8.5300	-5.642%	5,031,903	-3.165%
2018-05-29	9.0800	9.2100	8.9700	9.0400	-0.986%	1,617,351	-8.628%
2018-05-25	8.8900	9.1900	8.8600	9.1300	+2.700%	1,546,654	-9.529%
2018-05-24	9.0800	9.0900	8.8600	8.8900	-2.308%	1,509,814	-7.087%
2018-05-23	9.1400	9.1500	9.0300	9.1000	-0.763%	1,253,156	-9.231%
2018-05-22	9.1000	9.3000	9.1000	9.1700	+1.326%	1,921,598	-9.924%
2018-05-21	9.0200	9.1000	8.9600	9.0500	+1.914%	1,495,836	-8.729%
2018-05-18	8.9100	9.0100	8.8350	8.8800	-0.112%	2,018,950	-6.982%
2018-05-17	8.9500	9.0300	8.7800	8.8900	-0.670%	1,600,731	-7.087%
2018-05-16	8.9000	8.9600	8.7900	8.9500	+1.130%	2,130,413	-7.709%
2018-05-15	8.7600	8.9900	8.7200	8.8500	+0.340%	1,660,245	-6.667%
2018-05-14	9.3000	9.3000	8.8000	8.8200	+2.917%	4,269,063	-6.349%
2018-05-11	8.5300	8.6600	8.4300	8.5700	-0.117%	1,864,739	-3.617%
2018-05-10	8.5100	8.6200	8.4500	8.5800	+0.704%	961,486	-3.730%
2018-05-09	8.5700	8.6600	8.4700	8.5200	-0.930%	2,288,089	-3.052%
2018-05-08	8.5100	8.6910	8.4600	8.6000	+1.058%	2,843,234	-3.953%
2018-05-07	8.3300	8.5700	8.3010	8.5100	+2.902%	2,328,660	-2.938%
2018-05-04	8.0700	8.4100	8.0200	8.2700	+2.351%	1,746,083	-0.121%
2018-05-03	8.0900	8.2150	7.9200	8.0800	-0.247%	1,582,465	+2.228%
2018-05-02	8.4000	8.5000	8.0100	8.1000	+1.124%	4,727,694	+1.975%
2018-05-01	7.8900	8.0400	7.7800	8.0100	+1.136%	1,279,761	+3.121%
2018-04-30	7.9800	8.0300	7.7750	7.9200	-1.247%	2,046,035	+4.293%
2018-04-27	7.6200	8.0800	7.5500	8.0200	+5.945%	4,590,433	+2.993%
2018-04-26	7.5500	7.7000	7.4600	7.5700	+1.611%	2,125,673	+9.115%
2018-04-25	8.1800	8.3000	7.4300	7.4500	-8.924%	7,824,352	+10.872%
2018-04-24	7.9900	8.2300	7.9900	8.1800	+2.635%	2,257,775	+0.978%
2018-04-23	8.4300	8.4350	7.8900	7.9700	-3.511%	5,050,369	+3.639%
2018-04-20	8.2000	8.3900	8.2000	8.2600	+0.978%	2,307,158	0.000%
2018-04-19	8.3100	8.3100	8.1200	8.1800	-3.195%	3,447,787	+0.978%
2018-04-18	8.5000	8.5500	8.3500	8.4500	+0.715%	4,110,518	-2.249%
2018-04-17	8.1800	8.5600	8.1800	8.3900	+5.006%	7,937,945	-1.549%
2018-04-16	8.0900	8.3300	7.7000	7.9900	-15.180%	22,071,136	+3.379%
2018-04-13	9.4700	9.5100	9.3900	9.4200	-0.423%	2,760,449	-12.314%
2018-04-12	9.4900	9.5650	9.4500	9.4600	+0.106%	3,380,843	-12.685%
2018-04-11	9.3200	9.5000	9.3200	9.4500	+1.286%	3,454,580	-12.593%
2018-04-10	9.2700	9.3800	9.2550	9.3300	+1.303%	4,521,743	-11.468%
2018-04-09	9.3300	9.3900	9.1900	9.2100	-0.217%	2,434,897	-10.315%
2018-04-06	9.4300	9.5300	9.2200	9.2300	-2.431%	2,818,599	-10.509%
2018-04-05	9.5700	9.6700	9.3950	9.4600	-0.942%	2,784,860	-12.685%
2018-04-04	9.2800	9.5750	9.2000	9.5500	+2.139%	3,743,217	-13.508%
2018-04-03	9.4200	9.4400	9.2850	9.3500	-0.638%	4,158,127	-11.658%
2018-04-02	9.5100	9.5850	9.3550	9.4100	-1.569%	4,730,209	-12.221%
2018-03-29	9.4800	9.6050	9.3700	9.5600	+1.702%	5,639,072	-13.598%
2018-03-28	9.7000	9.7000	9.3850	9.4000	-2.792%	3,904,533	-12.128%
2018-03-27	9.7500	9.8500	9.6400	9.6700	-0.719%	3,934,723	-14.581%
2018-03-26	9.8000	9.8600	9.6750	9.7400	+0.206%	6,022,733	-15.195%
2018-03-23	9.8900	9.9100	9.6950	9.7200	-1.520%	4,728,701	-15.021%
2018-03-22	9.8200	9.9900	9.8100	9.8700	+0.101%	5,478,363	-16.312%
2018-03-21	9.8100	9.9700	9.8000	9.8600	+0.407%	5,951,628	-16.227%
2018-03-20	9.8700	9.9900	9.7810	9.8200	-0.507%	5,664,838	-15.886%
2018-03-19	9.8800	9.9800	9.7350	9.8700	-0.604%	5,331,374	-16.312%
2018-03-16	9.9900	10.0550	9.8550	9.9300	-0.898%	7,831,073	-16.818%
2018-03-15	10.1200	10.2000	9.9300	10.0200	-1.378%	10,696,425	-17.565%
2018-03-14	10.0500	10.1800	10.0100	10.1600	+1.195%	16,725,717	-18.701%
2018-03-13	9.9000	10.1200	9.8600	10.0400	+0.300%	20,311,441	-17.729%
2018-03-12	9.8000	10.0500	9.6600	10.0100	+27.516%	80,069,068	-17.483%
2018-03-09	7.6600	7.8500	7.5848	7.8500	+1.290%	3,138,953	+5.223%
2018-03-08	7.8000	7.9200	7.7250	7.7500	-0.129%	3,728,326	+6.581%
2018-03-07	7.6500	7.8600	7.6200	7.7600	+0.129%	2,956,158	+6.443%
2018-03-06	7.4200	7.8600	7.4200	7.7500	+4.730%	4,669,011	+6.581%
2018-03-05	7.3600	7.5100	7.3550	7.4000	-0.135%	3,730,054	+11.622%
2018-03-02	7.0400	7.4100	6.9900	7.4100	+4.219%	3,195,542	+11.471%
2018-03-01	7.1500	7.3950	7.0300	7.1100	-0.837%	3,813,310	+16.174%
2018-02-28	7.1600	7.3200	7.0650	7.1700	+0.280%	4,718,520	+15.202%
2018-02-27	7.2000	7.2800	7.0700	7.1500	-0.832%	2,819,875	+15.524%
2018-02-26	7.0900	7.2200	7.0500	7.2100	+2.270%	4,226,519	+14.563%
2018-02-23	6.8500	7.0600	6.6900	7.0500	+3.221%	5,013,666	+17.163%
2018-02-22	6.8900	6.9100	6.7400	6.8300	-0.582%	2,028,453	+20.937%
2018-02-21	6.9200	6.9900	6.8400	6.8700	-0.435%	2,123,562	+20.233%
2018-02-20	6.7900	6.9300	6.7900	6.9000	+0.437%	2,158,732	+19.710%
2018-02-16	6.7700	6.9000	6.7050	6.8700	+1.178%	2,382,576	+20.233%
2018-02-15	6.7100	6.8100	6.6000	6.7900	+1.647%	2,387,450	+21.649%
2018-02-14	6.4000	6.6800	6.4000	6.6800	+1.212%	3,848,943	+23.653%
2018-02-13	6.3500	6.6100	6.3200	6.6000	+2.964%	2,159,809	+25.152%
2018-02-12	6.7200	6.7200	6.3300	6.4100	-4.471%	4,760,538	+28.861%
2018-02-09	6.8600	7.0300	6.5800	6.7100	-1.178%	7,966,558	+23.100%
2018-02-08	6.7000	6.9800	6.6300	6.7900	+1.495%	5,451,700	+21.649%
2018-02-07	6.7700	6.8200	6.5200	6.6900	-2.050%	6,086,476	+23.468%
2018-02-06	6.0800	6.9500	5.9700	6.8300	+20.885%	19,439,107	+20.937%
2018-02-05	5.8500	5.9700	5.6100	5.6500	-5.042%	6,310,261	+46.195%
2018-02-02	5.9600	6.0600	5.8500	5.9500	-4.187%	8,548,102	+38.824%
2018-02-01	5.8800	6.2300	5.8600	6.2100	+4.545%	6,020,843	+33.011%
2018-01-31	5.9400	5.9900	5.7600	5.9400	-1.656%	7,808,288	+39.057%
2018-01-30	6.0700	6.1600	5.9900	6.0400	-0.330%	3,844,342	+36.755%
2018-01-29	6.0700	6.1500	5.9600	6.0600	-1.142%	3,175,888	+36.304%
2018-01-26	6.0700	6.1300	6.0200	6.1300	+1.490%	2,576,867	+34.747%
2018-01-25	6.0500	6.0900	5.8802	6.0400	+2.027%	4,785,979	+36.755%
2018-01-24	6.2900	6.2900	5.8150	5.9200	-4.516%	10,698,265	+39.527%
2018-01-23	6.6600	6.7100	6.1400	6.2000	-7.324%	9,514,865	+33.226%
2018-01-22	6.7200	6.7600	6.6400	6.6900	-1.182%	2,973,634	+23.468%
2018-01-19	6.8700	6.8800	6.7000	6.7700	+0.894%	3,961,503	+22.009%
2018-01-18	6.7800	6.8200	6.6150	6.7100	-1.613%	4,000,744	+23.100%
2018-01-17	6.7800	6.9100	6.6800	6.8200	+1.337%	3,960,829	+21.114%
2018-01-16	6.9800	7.0000	6.6100	6.7300	-3.305%	6,786,811	+22.734%
2018-01-12	7.2200	7.2300	6.9500	6.9600	-2.384%	4,415,226	+18.678%
2018-01-11	7.0000	7.1500	7.0000	7.1300	+2.296%	2,805,961	+15.849%
2018-01-10	6.9900	7.0200	6.9200	6.9700	-0.853%	2,261,167	+18.508%
2018-01-09	7.2200	7.2300	7.0100	7.0300	-2.766%	3,617,335	+17.496%
2018-01-08	7.1800	7.3000	7.0100	7.2300	+0.277%	3,420,685	+14.246%
2018-01-05	7.1800	7.2346	7.1000	7.2100	+0.558%	3,298,572	+14.563%
2018-01-04	7.1800	7.2900	7.0800	7.1700	+0.420%	4,941,780	+15.202%
2018-01-03	7.0000	7.1550	6.8900	7.1400	+2.292%	4,405,643	+15.686%
2018-01-02	6.8000	7.0000	6.7200	6.9800	+3.561%	4,023,866	+18.338%
2017-12-29	6.9000	6.9200	6.7400	6.7400	-2.319%	3,932,751	+22.552%
2017-12-28	6.8800	6.9500	6.7900	6.9000	+0.291%	2,588,907	+19.710%
2017-12-27	6.7300	6.9900	6.6900	6.8800	+2.840%	3,930,370	+20.058%
2017-12-26	6.8500	6.8900	6.6700	6.6900	-2.620%	3,575,635	+23.468%
2017-12-22	6.9700	6.9800	6.8550	6.8700	-1.435%	3,693,177	+20.233%
2017-12-21	7.0400	7.1600	6.9700	6.9700	-0.712%	3,130,855	+18.508%
2017-12-20	7.0700	7.1000	6.9700	7.0200	-0.284%	2,921,584	+17.664%
2017-12-19	7.0200	7.0650	6.9400	7.0400	-0.142%	4,605,682	+17.330%
2017-12-18	7.0800	7.1600	6.9800	7.0500	-2.624%	5,687,587	+17.163%
2017-12-15	7.1700	7.3100	7.0800	7.2400	+1.117%	7,077,007	+14.088%
2017-12-14	7.5300	7.5900	7.1500	7.1600	-4.533%	5,025,030	+15.363%
2017-12-13	7.2100	7.6500	7.2000	7.5000	+6.082%	9,997,514	+10.133%
2017-12-12	7.2000	7.2600	7.0600	7.0700	-2.213%	3,152,662	+16.832%
2017-12-11	7.0000	7.2450	6.9600	7.2300	+2.991%	3,403,048	+14.246%
2017-12-08	6.9900	7.1800	6.9325	7.0200	+0.429%	6,211,272	+17.664%
2017-12-07	6.8600	7.0000	6.7000	6.9900	+1.747%	5,395,870	+18.169%
2017-12-06	7.0800	7.0800	6.7900	6.8700	-3.239%	5,905,988	+20.233%
2017-12-05	7.1100	7.2000	7.0300	7.1000	+0.141%	5,983,214	+16.338%
2017-12-04	7.1500	7.2500	6.9850	7.0900	+1.141%	8,191,631	+16.502%
2017-12-01	7.0700	7.0900	6.8000	7.0100	-1.545%	5,764,018	+17.832%
2017-11-30	7.1900	7.2700	7.0850	7.1200	+0.423%	4,033,715	+16.011%
2017-11-29	7.2000	7.3400	6.9900	7.0900	-0.978%	4,624,029	+16.502%
2017-11-28	7.0500	7.1800	6.9900	7.1600	+2.140%	3,277,443	+15.363%
2017-11-27	7.0500	7.1450	6.9200	7.0100	-0.497%	3,222,936	+17.832%
2017-11-24	7.1400	7.1900	6.9000	7.0450	-1.469%	3,422,485	+17.246%
2017-11-22	7.0300	7.2900	6.9685	7.1500	+4.227%	10,215,567	+15.524%
2017-11-21	6.5500	6.9100	6.5490	6.8600	+5.701%	10,692,787	+20.408%
2017-11-20	6.6300	6.7800	6.4600	6.4900	-1.368%	5,564,660	+27.273%
2017-11-17	6.3600	6.7600	6.2900	6.5800	+3.459%	6,654,713	+25.532%
2017-11-16	6.4000	6.4500	6.2300	6.3600	0.000%	5,340,786	+29.874%
2017-11-15	6.0300	6.4100	6.0000	6.3600	+4.433%	5,772,606	+29.874%
2017-11-14	6.2600	6.2900	6.0500	6.0900	-3.180%	3,890,704	+35.632%
2017-11-13	6.1500	6.3300	6.0800	6.2900	+1.125%	3,392,687	+31.320%
2017-11-10	6.0600	6.4100	6.0470	6.2200	+2.980%	7,893,261	+32.797%
2017-11-09	6.1500	6.1500	5.9400	6.0400	-2.265%	6,435,284	+36.755%
2017-11-08	6.0100	6.2100	5.9215	6.1800	+3.691%	5,625,116	+33.657%
2017-11-07	6.0600	6.1900	5.9100	5.9600	-3.560%	5,606,526	+38.591%
2017-11-06	6.2100	6.3600	6.0000	6.1800	-0.162%	6,800,115	+33.657%
2017-11-03	6.0000	6.1900	5.8650	6.1900	+3.859%	10,764,788	+33.441%
2017-11-02	6.6100	6.8900	5.9300	5.9600	-25.686%	40,972,200	+38.591%
2017-11-01	8.3000	8.3400	8.0200	8.0200	-3.023%	7,895,669	+2.993%
2017-10-31	8.1900	8.3500	8.1000	8.2700	+1.472%	5,367,886	-0.121%
2017-10-30	8.0600	8.2400	8.0000	8.1500	+0.617%	4,175,938	+1.350%
2017-10-27	8.1500	8.2500	8.0600	8.1000	+0.248%	3,879,986	+1.975%
2017-10-26	8.3600	8.4500	8.0600	8.0800	-3.465%	6,738,571	+2.228%
2017-10-25	8.4500	8.5485	8.3000	8.3700	-1.761%	2,913,682	-1.314%
2017-10-24	8.4000	8.5665	8.3600	8.5200	+2.158%	3,532,674	-3.052%
2017-10-23	8.4400	8.5200	8.2900	8.3400	-0.832%	4,789,216	-0.959%
2017-10-20	8.5000	8.5200	8.3700	8.4100	0.000%	2,254,609	-1.784%
2017-10-19	8.3000	8.6100	8.0600	8.4100	0.000%	5,715,681	-1.784%
2017-10-18	8.4500	8.5050	8.3500	8.4100	+0.119%	2,500,721	-1.784%
2017-10-17	8.3500	8.5500	8.3200	8.4000	+0.358%	3,066,415	-1.667%
2017-10-16	8.5000	8.5250	8.2800	8.3700	-0.712%	3,794,916	-1.314%
2017-10-13	8.5000	8.6600	8.3500	8.4300	-2.091%	3,884,610	-2.017%
2017-10-12	8.5000	8.7100	8.4300	8.6100	+0.584%	2,959,559	-4.065%
2017-10-11	8.6100	8.7100	8.5300	8.5600	-0.696%	2,697,351	-3.505%
2017-10-10	8.7500	8.8327	8.5900	8.6200	-1.147%	3,085,689	-4.176%
2017-10-09	8.7700	8.8500	8.6500	8.7200	-0.570%	2,523,444	-5.275%
2017-10-06	8.5800	8.9500	8.5700	8.7700	+1.505%	5,351,590	-5.815%
2017-10-05	8.6000	8.7300	8.5200	8.6400	-1.144%	5,068,334	-4.398%
2017-10-04	8.7100	8.7700	8.6000	8.7400	+0.115%	4,038,566	-5.492%
2017-10-03	8.7600	8.8700	8.6700	8.7300	-1.467%	4,512,204	-5.384%
2017-10-02	8.6200	8.8600	8.6000	8.8600	+2.665%	3,612,015	-6.772%
2017-09-29	8.7500	8.7700	8.5500	8.6300	-0.918%	3,751,230	-4.287%
2017-09-28	8.6900	8.7800	8.5100	8.7100	-0.457%	3,267,945	-5.166%
2017-09-27	8.4400	8.8000	8.4100	8.7500	+4.790%	5,564,363	-5.600%
2017-09-26	8.5000	8.6050	8.2800	8.3500	-0.831%	4,527,505	-1.078%
2017-09-25	8.8100	8.8300	8.3950	8.4200	-4.589%	5,311,864	-1.900%
2017-09-22	8.7000	8.9000	8.6700	8.8250	+0.857%	3,962,873	-6.402%
2017-09-21	8.9000	8.9500	8.6900	8.7500	-1.575%	3,235,833	-5.600%
2017-09-20	9.1100	9.1500	8.8450	8.8900	-2.842%	6,941,789	-7.087%
2017-09-19	9.4100	9.4400	9.1000	9.1500	-2.556%	5,465,251	-9.727%
2017-09-18	9.1600	9.4200	9.1200	9.3900	+3.528%	6,939,365	-12.034%
2017-09-15	9.0200	9.1850	8.9500	9.0700	+3.421%	15,967,052	-8.931%
2017-09-14	9.0100	9.0100	8.7100	8.7700	-2.011%	7,115,407	-5.815%
2017-09-13	8.5000	9.0700	8.4400	8.9500	+5.294%	18,341,857	-7.709%
2017-09-12	8.5000	8.5800	8.4100	8.5000	+0.236%	3,254,090	-2.824%
2017-09-11	8.1900	8.6200	8.1900	8.4800	+1.923%	4,731,679	-2.594%
2017-09-08	8.1900	8.4300	8.1300	8.3200	+1.340%	3,894,179	-0.721%
2017-09-07	8.3900	8.4100	8.1418	8.2100	-1.794%	6,371,642	+0.609%
2017-09-06	8.3100	8.4800	8.2100	8.3600	+1.088%	3,735,170	-1.196%
2017-09-05	8.4300	8.4500	8.1500	8.2700	-3.275%	6,506,382	-0.121%
2017-09-01	8.4700	8.5900	8.3610	8.5500	+1.665%	4,785,222	-3.392%
2017-08-31	8.5000	8.5900	8.3300	8.4100	-1.867%	4,047,662	-1.784%
2017-08-30	8.4000	8.6000	8.3900	8.5700	+1.781%	2,686,115	-3.617%
2017-08-29	8.2500	8.4800	8.1800	8.4200	-0.941%	4,453,770	-1.900%
2017-08-28	8.5600	8.5601	8.3700	8.5000	-0.932%	3,525,422	-2.824%
2017-08-25	8.7100	8.7400	8.4000	8.5800	-0.579%	5,243,105	-3.730%
2017-08-24	9.1200	9.3000	8.5900	8.6300	-1.259%	17,511,890	-4.287%
2017-08-23	8.1800	8.8100	8.1000	8.7400	+5.556%	9,468,832	-5.492%
2017-08-22	8.1500	8.2950	8.1200	8.2800	+1.970%	2,642,978	-0.242%
2017-08-21	8.3000	8.3200	7.9500	8.1200	-2.404%	6,214,510	+1.724%
2017-08-18	8.3100	8.4500	8.2600	8.3200	+0.120%	2,834,296	-0.721%
2017-08-17	8.4000	8.6300	8.3000	8.3100	-1.773%	4,298,668	-0.602%
2017-08-16	8.4100	8.4950	8.2500	8.4600	+0.714%	6,551,309	-2.364%
2017-08-15	8.8500	8.8700	8.3400	8.4000	-4.545%	5,287,178	-1.667%
2017-08-14	8.5600	8.8100	8.4800	8.8000	+4.887%	5,820,357	-6.136%
2017-08-11	8.2600	8.6200	8.2400	8.3900	+0.841%	7,332,942	-1.549%
2017-08-10	8.6000	8.8000	8.3100	8.3200	-4.258%	7,898,444	-0.721%
2017-08-09	9.1400	9.3300	8.6600	8.6900	-5.850%	9,648,834	-4.948%
2017-08-08	8.8000	9.4000	8.7800	9.2300	+5.245%	10,715,512	-10.509%
2017-08-07	8.8000	9.0200	8.7500	8.7700	+0.343%	7,982,152	-5.815%
2017-08-04	9.4500	9.6000	8.7100	8.7400	-7.903%	16,521,860	-5.492%
2017-08-03	10.0000	10.2800	9.3500	9.4900	+3.943%	19,076,212	-12.961%
2017-08-02	9.6300	9.6600	8.9600	9.1300	-7.778%	19,342,369	-9.529%
2017-08-01	9.8200	10.0600	9.7100	9.9000	+1.227%	8,441,743	-16.566%
2017-07-31	9.9300	10.1200	9.6700	9.7800	-0.811%	5,804,591	-15.542%
2017-07-28	9.6800	10.0700	9.6100	9.8600	+1.128%	4,366,263	-16.227%
2017-07-27	10.1100	10.2136	9.5300	9.7500	-2.888%	8,152,270	-15.282%
2017-07-26	10.3500	10.4900	10.0150	10.0400	-2.524%	6,099,648	-17.729%
2017-07-25	10.1500	10.3500	10.0200	10.3000	+1.879%	5,815,461	-19.806%
2017-07-24	9.9000	10.1200	9.7500	10.1100	+2.121%	7,136,864	-18.299%
2017-07-21	9.8500	10.0600	9.7300	9.9000	+0.406%	5,762,220	-16.566%
2017-07-20	9.9600	10.0000	9.6800	9.8600	-0.605%	5,497,555	-16.227%
2017-07-19	9.6900	10.0799	9.6800	9.9200	+2.268%	7,346,455	-16.734%
2017-07-18	9.8000	9.8000	9.5800	9.7000	-1.322%	6,212,770	-14.845%
2017-07-17	9.8700	9.9200	9.6850	9.8300	-0.707%	4,421,685	-15.972%
2017-07-14	9.6500	9.9500	9.5800	9.9000	+1.227%	6,384,110	-16.566%
2017-07-13	9.8400	10.0050	9.5950	9.7800	+1.981%	12,319,423	-15.542%
2017-07-12	9.6700	9.7400	9.5600	9.5900	-0.208%	5,659,086	-13.869%
2017-07-11	9.8200	9.9000	9.5600	9.6100	-2.138%	5,601,853	-14.048%
2017-07-10	9.6200	9.8900	9.5200	9.8200	+2.612%	4,757,860	-15.886%
2017-07-07	9.1800	9.6000	9.1800	9.5700	+4.705%	5,913,586	-13.689%
2017-07-06	9.1600	9.3200	9.1100	9.1400	-1.296%	4,378,316	-9.628%
2017-07-05	9.3200	9.4100	9.1800	9.2600	-0.323%	5,393,868	-10.799%
2017-07-03	9.4400	9.4400	9.2200	9.2900	-0.535%	3,203,030	-11.087%
2017-06-30	9.5200	9.5200	9.3300	9.3400	-1.164%	5,726,356	-11.563%
2017-06-29	9.7400	9.8200	9.2600	9.4500	-3.077%	7,348,870	-12.593%
2017-06-28	9.6000	9.7700	9.5600	9.7500	+2.094%	6,226,965	-15.282%
2017-06-27	9.9000	9.9600	9.5300	9.5500	-4.213%	7,727,156	-13.508%
2017-06-26	10.0700	10.2100	9.7500	9.9700	-0.400%	8,074,865	-17.151%
2017-06-23	9.6500	10.1600	9.5701	10.0100	+6.038%	18,713,412	-17.483%
2017-06-22	9.5800	9.6800	9.4000	9.4400	-1.048%	5,608,619	-12.500%
2017-06-21	9.4900	9.6800	9.4050	9.5400	+0.739%	4,515,199	-13.417%

document.getElementById("MC8k21").onerror = function(){this.style.display='none';}; .dark-mode .Tddsqm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tddsqm{ color: #333333; background-color: white; border: 2px solid #333333; }OCLROclaro Incstock NASDAQ

OCLR
Oclaro Inc
stock NASDAQ