Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
4.420
-0.040 (-0.90%)
At close: Dec 26, 2025, 4:00 PM EST
4.340
-0.080 (-1.80%)
After-hours: Dec 26, 2025, 6:32 PM EST
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.48 | 4.59 | 4.25 | 4.42 | 4.42 | -0.90% | 146,221 |
| Dec 24, 2025 | 4.41 | 4.74 | 4.32 | 4.46 | 4.46 | 0.45% | 125,464 |
| Dec 23, 2025 | 4.59 | 4.71 | 4.41 | 4.44 | 4.44 | -4.31% | 155,374 |
| Dec 22, 2025 | 4.97 | 4.97 | 4.57 | 4.64 | 4.64 | -6.64% | 218,705 |
| Dec 19, 2025 | 5.50 | 5.54 | 4.56 | 4.97 | 4.97 | -9.64% | 342,242 |
| Dec 18, 2025 | 6.80 | 6.80 | 5.22 | 5.50 | 5.50 | -34.37% | 683,849 |
| Dec 17, 2025 | 8.83 | 9.15 | 8.31 | 8.38 | 8.38 | -4.01% | 57,118 |
| Dec 16, 2025 | 8.31 | 9.19 | 8.31 | 8.73 | 8.73 | 3.93% | 62,995 |
| Dec 15, 2025 | 9.20 | 9.20 | 8.21 | 8.40 | 8.40 | -7.49% | 50,705 |
| Dec 12, 2025 | 9.57 | 10.14 | 9.00 | 9.08 | 9.08 | -6.20% | 67,859 |
| Dec 11, 2025 | 9.97 | 10.32 | 9.32 | 9.68 | 9.68 | -1.43% | 93,510 |
| Dec 10, 2025 | 9.22 | 10.36 | 9.15 | 9.82 | 9.82 | 5.59% | 117,267 |
| Dec 9, 2025 | 9.01 | 9.76 | 9.00 | 9.30 | 9.30 | 3.33% | 63,478 |
| Dec 8, 2025 | 8.10 | 9.13 | 8.10 | 9.00 | 9.00 | 11.80% | 64,823 |
| Dec 5, 2025 | 8.16 | 8.34 | 8.03 | 8.05 | 8.05 | -0.86% | 16,325 |
| Dec 4, 2025 | 8.33 | 8.69 | 8.09 | 8.12 | 8.12 | -3.56% | 19,471 |
| Dec 3, 2025 | 7.99 | 8.55 | 7.89 | 8.42 | 8.42 | 4.99% | 19,062 |
| Dec 2, 2025 | 7.89 | 8.15 | 7.81 | 8.02 | 8.02 | 2.43% | 16,555 |
| Dec 1, 2025 | 8.10 | 8.32 | 7.83 | 7.83 | 7.83 | -3.33% | 37,772 |
| Nov 28, 2025 | 8.56 | 8.56 | 7.70 | 8.10 | 8.10 | -4.82% | 20,366 |
| Nov 26, 2025 | 8.00 | 8.67 | 8.00 | 8.51 | 8.51 | 7.72% | 59,962 |
| Nov 25, 2025 | 6.97 | 7.90 | 6.86 | 7.90 | 7.90 | 11.90% | 44,130 |
| Nov 24, 2025 | 6.70 | 7.23 | 6.68 | 7.06 | 7.06 | 6.97% | 16,257 |
| Nov 21, 2025 | 6.22 | 6.95 | 6.01 | 6.60 | 6.60 | 4.60% | 69,522 |
| Nov 20, 2025 | 6.94 | 7.11 | 6.30 | 6.31 | 6.31 | -7.75% | 62,893 |
| Nov 19, 2025 | 6.66 | 6.99 | 6.60 | 6.84 | 6.84 | 2.24% | 52,179 |
| Nov 18, 2025 | 6.43 | 6.85 | 6.38 | 6.69 | 6.69 | 1.83% | 46,151 |
| Nov 17, 2025 | 6.76 | 7.08 | 6.49 | 6.57 | 6.57 | -2.95% | 39,815 |
| Nov 14, 2025 | 6.86 | 7.42 | 6.76 | 6.77 | 6.77 | -6.75% | 72,263 |
| Nov 13, 2025 | 7.70 | 7.99 | 6.94 | 7.26 | 7.26 | -7.75% | 96,261 |
| Nov 12, 2025 | 8.07 | 8.10 | 7.83 | 7.87 | 7.87 | - | 19,713 |
| Nov 11, 2025 | 8.20 | 8.20 | 7.75 | 7.87 | 7.87 | -3.20% | 38,583 |
| Nov 10, 2025 | 7.62 | 8.26 | 7.52 | 8.13 | 8.13 | 9.27% | 40,551 |
| Nov 7, 2025 | 7.52 | 7.63 | 7.10 | 7.44 | 7.44 | -3.00% | 43,946 |
| Nov 6, 2025 | 7.71 | 7.99 | 7.58 | 7.67 | 7.67 | 0.39% | 30,374 |
| Nov 5, 2025 | 8.12 | 8.14 | 7.59 | 7.64 | 7.64 | -2.43% | 71,232 |
| Nov 4, 2025 | 8.42 | 8.68 | 7.56 | 7.83 | 7.83 | -8.95% | 80,102 |
| Nov 3, 2025 | 7.92 | 9.39 | 7.88 | 8.60 | 8.60 | 9.28% | 124,661 |
| Oct 31, 2025 | 8.11 | 8.26 | 7.84 | 7.87 | 7.87 | -2.96% | 20,503 |
| Oct 30, 2025 | 7.60 | 8.40 | 7.50 | 8.11 | 8.11 | 4.78% | 83,704 |
| Oct 29, 2025 | 7.65 | 8.09 | 7.32 | 7.74 | 7.74 | 0.91% | 35,309 |
| Oct 28, 2025 | 7.23 | 8.17 | 7.12 | 7.67 | 7.67 | 5.50% | 90,811 |
| Oct 27, 2025 | 7.95 | 8.19 | 7.27 | 7.27 | 7.27 | -7.39% | 62,679 |
| Oct 24, 2025 | 8.17 | 8.52 | 7.79 | 7.85 | 7.85 | -2.00% | 58,076 |
| Oct 23, 2025 | 7.56 | 8.33 | 7.56 | 8.01 | 8.01 | 6.09% | 84,022 |
| Oct 22, 2025 | 7.90 | 8.18 | 7.45 | 7.55 | 7.55 | -11.18% | 89,797 |
| Oct 21, 2025 | 8.35 | 8.52 | 8.10 | 8.50 | 8.50 | 2.41% | 50,368 |
| Oct 20, 2025 | 8.83 | 9.11 | 8.30 | 8.30 | 8.30 | -4.27% | 45,985 |
| Oct 17, 2025 | 9.43 | 9.44 | 8.50 | 8.67 | 8.67 | -13.04% | 110,266 |
| Oct 16, 2025 | 10.15 | 11.50 | 9.61 | 9.97 | 9.97 | -1.29% | 175,243 |