$4.34 +0.04 (%) Oculus Innovative Sciences Inc - NASDAQ

Sep. 30, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCLS historical data

Date Open High Low Close Volume
9/30/20164.304.404.304.3440,994
9/29/20164.264.354.204.3069,415
9/28/20164.134.294.104.2525,296
9/27/20164.174.184.104.1812,998
9/26/20164.144.354.084.2062,294
9/23/20164.134.164.084.1413,055
9/22/20164.124.134.094.1015,265
9/21/20164.124.234.084.0820,986
9/20/20164.114.194.084.1118,603
9/19/20164.344.344.064.1538,107
9/16/20164.424.424.304.3524,743
9/15/20164.494.494.154.4018,037
9/14/20164.344.464.344.4532,927
9/13/20164.384.384.284.309,549
9/12/20164.304.454.304.3416,235
9/9/20164.364.484.254.2926,425
9/8/20164.164.394.164.3431,099
9/7/20164.184.274.034.1373,436
9/6/20164.154.204.114.1832,456
9/2/20164.104.144.014.1414,358
9/1/20164.044.153.984.1317,512
8/31/20164.074.153.964.0930,148
8/30/20164.254.263.994.1227,328
8/29/20164.294.334.144.1728,316
8/26/20164.454.484.144.2951,189
8/25/20164.574.604.264.49110,719
8/24/20164.354.754.204.55843,374
8/23/20163.924.123.913.9869,111
8/22/20163.703.883.693.8735,390
8/19/20163.653.873.653.6620,500
8/18/20163.693.763.643.688,282
8/17/20163.723.803.683.6831,677
8/16/20163.753.803.623.6713,494
8/15/20163.793.793.653.7929,153
8/12/20163.833.873.703.7817,949
8/11/20164.074.203.793.8526,362
8/10/20163.884.043.783.8513,580
8/9/20163.843.963.803.8811,852
8/8/20163.743.883.723.8116,067
8/5/20163.623.753.623.7540,463
8/4/20163.763.793.613.6838,221
8/3/20163.683.733.573.7326,292
8/2/20163.933.933.653.7038,749
8/1/20164.254.253.853.9081,170
7/29/20164.804.854.104.2997,469
7/28/20164.944.984.614.74171,863
7/27/20164.504.884.504.7199,646
7/26/20164.634.634.514.5911,489
7/25/20164.674.674.454.6238,407
7/22/20164.464.644.204.62105,384
7/21/20164.424.514.394.4716,678
7/20/20164.424.474.354.4410,571
7/19/20164.364.454.314.4317,454
7/18/20164.484.484.294.3212,227
7/15/20164.254.504.254.4332,821
7/14/20164.294.404.154.2331,676
7/13/20164.244.394.204.3415,435
7/12/20164.124.284.014.2639,979
7/11/20164.284.284.104.1352,276
7/8/20164.374.374.284.3222,378
7/7/20164.454.454.264.3818,187
7/6/20164.304.774.214.48133,559
7/5/20164.184.244.114.1415,903
7/1/20164.044.203.994.1940,969
6/30/20164.004.103.894.0119,755
6/29/20164.114.273.764.03114,131
6/28/20163.954.343.804.1028,564
6/27/20164.194.843.623.9758,357
6/24/20160.820.870.780.86276,227
6/23/20160.830.850.820.83123,264
6/22/20160.900.910.800.83781,255
6/21/20160.950.960.910.9185,599
6/20/20160.980.980.940.94134,649
6/17/20160.970.980.950.97263,915
6/16/20160.960.980.960.97155,832
6/15/20160.970.980.970.9873,850
6/14/20161.001.000.970.9854,694
6/13/20160.971.020.960.99313,650
6/10/20160.971.000.960.9655,910
6/9/20161.001.000.960.9669,321
6/8/20160.981.020.970.99300,376
6/7/20160.990.990.980.9870,599
6/6/20160.980.980.970.9829,643
6/3/20160.960.970.960.9764,013
6/2/20160.960.970.960.9681,178
6/1/20160.970.980.960.9644,328
5/31/20160.960.980.960.9754,548
5/27/20160.980.980.960.96104,669
5/26/20160.990.990.970.9840,414
5/25/20160.980.990.970.9967,148
5/24/20160.990.990.970.97103,655
5/23/20160.981.000.960.9736,654
5/20/20160.971.000.960.9778,069
5/19/20160.991.000.961.00110,747
5/18/20160.991.010.991.00114,851
5/17/20161.011.010.981.00143,409
5/16/20161.021.031.001.02113,777
5/13/20161.001.020.991.02107,666
5/12/20161.021.031.001.00164,360
5/11/20161.011.041.001.0190,219
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center