$0.94 +0.03 (%) Oculus Innovative Sciences Inc - NASDAQ

Mar. 5, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCLS historical data

Date Open High Low Close Volume
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
12/26/20141.501.551.461.4925,956
12/24/20141.551.551.501.5015,716
12/23/20141.491.531.421.4996,672
12/22/20141.641.661.531.5385,218
12/19/20141.451.611.451.5778,059
12/18/20141.421.581.421.4753,597
12/17/20141.471.521.401.4547,563
12/16/20141.431.561.401.4669,876
12/15/20141.641.641.431.4464,094
12/12/20141.461.711.431.64161,962
12/11/20141.401.481.401.4879,597
12/10/20141.491.501.401.4240,563
12/9/20141.331.491.331.4775,544
12/8/20141.401.491.341.40151,342
12/5/20141.501.511.421.4254,404
12/4/20141.561.601.501.5049,761
12/3/20141.601.701.501.56153,143
12/2/20141.421.541.341.45114,860
12/1/20141.501.521.391.40125,970
11/28/20141.541.571.471.5158,013
11/26/20141.651.651.541.5862,997
11/25/20141.721.751.651.6631,370
11/24/20141.781.881.691.69105,637
11/21/20141.741.851.741.7922,458
11/20/20141.811.821.771.7914,836
11/19/20141.781.811.731.7740,572
11/18/20141.871.871.721.7828,532
11/17/20141.741.941.741.8026,061
11/14/20141.771.781.701.7445,103
11/13/20141.701.891.661.77133,548
11/12/20141.751.811.701.7063,868
11/11/20141.861.861.761.7636,291
11/10/20141.781.881.781.7953,694
11/7/20141.861.881.711.7682,296
11/6/20141.911.961.751.7963,990
11/5/20142.102.131.881.88129,149
11/4/20142.082.182.052.10191,746
11/3/20141.952.081.952.0696,914
10/31/20142.052.051.881.9073,696
10/30/20142.082.201.801.80320,284
10/29/20141.831.831.731.7732,897
10/28/20141.791.831.721.8343,413
10/27/20141.691.791.601.7778,530
10/24/20141.801.851.681.69156,467
10/23/20142.022.021.851.9121,151
10/22/20141.922.021.802.0062,347
10/21/20142.092.091.961.9660,100
10/20/20141.762.001.751.9882,342
10/17/20141.701.801.701.7527,614
10/16/20141.661.751.661.7476,868
10/15/20141.741.751.701.7531,668
10/14/20141.951.981.761.7668,920
10/13/20141.862.121.741.92203,813
10/10/20141.922.011.861.8936,703
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center