Optical Cable Corporation (FRA:OCC)
Germany · Delayed Price · Currency is EUR 3.620
-0.080 (-2.16%)
At close: Dec 30, 2025
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jan 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -5.18% | - |
| Jan 7, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Jan 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.08% | - |
| Jan 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72% | - |
| Jan 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.87% | - |
| Dec 30, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Dec 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -5.61% | - |
| Dec 23, 2025 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | -6.67% | 1,000 |
| Dec 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -9.87% | - |
| Dec 19, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -34.37% | - |
| Dec 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Dec 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 5.63% | - |
| Dec 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -7.79% | - |
| Dec 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Dec 12, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.29% | - |
| Dec 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.97% | - |
| Dec 10, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Dec 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 9.35% | - |
| Dec 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Dec 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Dec 4, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Dec 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 3.73% | - |
| Dec 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Dec 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -6.76% | - |
| Nov 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Nov 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 8.89% | - |
| Nov 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 9.76% | - |
| Nov 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.96% | - |
| Nov 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5.50% | - |
| Nov 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -9.17% | - |
| Nov 20, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| Nov 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Nov 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -5.65% | - |
| Nov 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -8.15% | - |
| Nov 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Nov 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Nov 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 10.16% | - |
| Nov 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Nov 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Nov 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Nov 5, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -8.78% | - |
| Nov 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 8.03% | - |
| Nov 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Oct 31, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.58% | 2 |
| Oct 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Oct 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 6.50% | - |
| Oct 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -10.22% | - |
| Oct 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |