$4.60 +0.01 (%) Oculus Innovative Sciences Inc - NASDAQ

Jul. 27, 2016 | 01:06 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OCLS historical data

Date Open High Low Close Volume
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
5/10/20161.031.041.011.01171,887
5/9/20161.031.031.001.0293,828
5/6/20161.001.031.001.01160,349
5/5/20161.051.081.011.02268,841
5/4/20161.041.061.001.03450,115
5/3/20161.001.020.971.02205,908
5/2/20161.001.010.961.01286,570
4/29/20161.001.000.980.99110,915
4/28/20161.001.020.981.00187,469
4/27/20161.061.060.961.01409,302
4/26/20161.001.050.961.04497,688
4/25/20161.061.070.981.01582,986
4/22/20161.101.101.041.07812,061
4/21/20161.151.151.081.101,177,199
4/20/20161.181.331.101.1010,735,427
4/19/20160.930.950.920.9359,983
4/18/20160.930.960.920.9363,972
4/15/20160.950.960.920.9390,397
4/14/20160.961.020.920.96109,250
4/13/20161.011.060.950.96400,508
4/12/20160.900.950.900.93159,977
4/11/20160.880.900.850.90112,326
4/8/20160.880.890.850.88137,622
4/7/20160.880.890.860.88147,640
4/6/20160.820.880.820.83156,774
4/5/20160.800.910.800.82191,150
4/4/20160.940.950.830.83402,577
4/1/20160.970.980.920.93124,594
3/31/20161.001.000.930.95171,515
3/30/20161.001.000.960.9899,928
3/29/20160.970.990.960.96116,446
3/28/20161.001.000.940.96371,097
3/24/20161.011.030.960.96127,184
3/23/20161.011.040.991.00283,930
3/22/20161.001.010.970.99164,170
3/21/20161.011.010.971.00113,296
3/18/20160.981.040.951.00418,926
3/17/20161.091.101.001.00288,416
3/16/20161.111.151.051.06179,174
3/15/20161.131.131.081.1169,808
3/14/20161.131.181.081.1078,705
3/11/20161.171.191.101.1380,676
3/10/20161.161.201.071.14186,849
3/9/20161.101.141.081.1484,962
3/8/20161.091.101.041.0983,826
3/7/20161.031.091.011.07171,077
3/4/20161.031.031.001.00112,864
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center