$0.84 +0.02 (%) Oculus Innovative Sciences Inc - NASDAQ

May. 22, 2015 | 12:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCLS historical data

Date Open High Low Close Volume
5/21/20150.800.860.800.8280,795
5/20/20150.860.860.800.8195,226
5/19/20150.850.870.840.84104,911
5/18/20150.810.870.810.8671,841
5/15/20150.840.870.830.86109,955
5/14/20150.860.860.830.8365,715
5/13/20150.870.870.820.8670,523
5/12/20150.850.870.810.87158,101
5/11/20150.800.840.780.84114,321
5/8/20150.750.790.750.79111,900
5/7/20150.720.750.710.7598,179
5/6/20150.720.750.700.7094,605
5/5/20150.740.750.700.7282,646
5/4/20150.730.750.720.7374,340
5/1/20150.780.800.650.72246,832
4/30/20150.800.830.770.77187,422
4/29/20150.840.840.800.8080,845
4/28/20150.860.880.800.8477,205
4/27/20150.860.880.810.84187,600
4/24/20150.830.900.830.85183,896
4/23/20150.830.850.820.8261,634
4/22/20150.870.870.830.84178,174
4/21/20150.920.920.840.85113,554
4/20/20150.840.920.840.90469,288
4/17/20150.840.840.810.84176,628
4/16/20150.810.840.810.8286,984
4/15/20150.800.840.800.80118,840
4/14/20150.800.830.800.8048,579
4/13/20150.810.830.800.8151,617
4/10/20150.800.840.800.8238,854
4/9/20150.810.840.810.8180,450
4/8/20150.820.840.800.8254,368
4/7/20150.810.820.800.8250,466
4/6/20150.800.820.800.8035,812
4/2/20150.810.840.790.81170,379
4/1/20150.840.840.790.8298,697
3/31/20150.840.840.800.84113,067
3/30/20150.830.860.800.8383,489
3/27/20150.800.850.790.82207,248
3/26/20150.800.820.780.8185,202
3/25/20150.780.830.780.8095,368
3/24/20150.800.830.790.8049,184
3/23/20150.840.840.790.81107,198
3/20/20150.840.840.800.8295,162
3/19/20150.830.850.800.8170,181
3/18/20150.790.870.790.84144,921
3/17/20150.830.840.790.79321,058
3/16/20150.880.880.810.81130,857
3/13/20150.890.920.810.86196,345
3/12/20150.840.870.810.81253,873
3/11/20150.850.920.830.84140,364
3/10/20150.880.900.850.85196,988
3/9/20150.950.960.880.88274,476
3/6/20150.970.970.920.95339,611
3/5/20150.921.050.910.941,803,870
3/4/20150.860.930.850.91588,939
3/3/20150.870.870.850.86151,449
3/2/20150.860.870.830.86126,757
2/27/20150.870.880.830.86242,530
2/26/20150.840.880.810.86286,433
2/25/20150.790.870.790.84307,810
2/24/20150.860.870.780.79635,909
2/23/20150.950.950.870.87497,471
2/20/20150.850.980.840.912,086,245
2/19/20150.820.840.800.84720,487
2/18/20150.840.840.790.8173,402
2/17/20150.830.830.780.81309,464
2/13/20150.810.810.800.80199,355
2/12/20150.840.840.810.81112,221
2/11/20150.820.840.810.83101,199
2/10/20150.820.840.800.81171,392
2/9/20150.820.840.800.82226,260
2/6/20150.830.850.810.81169,049
2/5/20150.830.840.810.82186,075
2/4/20150.840.850.820.8360,459
2/3/20150.850.850.810.85155,249
2/2/20150.830.840.790.84232,210
1/30/20150.770.820.760.79101,761
1/29/20150.850.850.770.77182,414
1/28/20150.840.840.810.81119,636
1/27/20150.850.850.810.81381,953
1/26/20150.890.890.810.84245,959
1/23/20150.790.830.790.83424,654
1/22/20150.820.840.800.80613,428
1/21/20150.900.900.810.832,492,591
1/20/20151.191.231.081.14192,800
1/16/20151.331.351.211.24152,195
1/15/20151.451.451.261.3392,950
1/14/20151.481.481.331.40101,158
1/13/20151.431.461.371.39102,583
1/12/20151.571.581.431.45124,242
1/9/20151.451.571.451.5045,877
1/8/20151.491.521.461.4739,223
1/7/20151.491.571.491.4928,686
1/6/20151.471.551.451.5238,590
1/5/20151.451.501.421.4735,185
1/2/20151.471.521.401.4026,220
12/31/20141.491.491.421.4373,102
12/30/20141.401.501.381.49135,030
12/29/20141.491.491.401.4092,790
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center