Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
8.26
+1.26 (18.00%)
At close: Mar 23, 2026, 4:00 PM EDT
8.15
-0.11 (-1.33%)
Pre-market: Mar 24, 2026, 8:40 AM EDT
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.17 | 8.30 | 7.16 | 8.26 | 8.26 | 18.00% | 166,852 |
| Mar 20, 2026 | 7.81 | 7.81 | 6.80 | 7.00 | 7.00 | -10.37% | 111,824 |
| Mar 19, 2026 | 6.86 | 7.99 | 6.80 | 7.81 | 7.81 | 12.05% | 112,978 |
| Mar 18, 2026 | 6.78 | 7.36 | 6.75 | 6.97 | 6.97 | 4.34% | 103,267 |
| Mar 17, 2026 | 7.35 | 7.45 | 6.52 | 6.68 | 6.68 | -8.99% | 204,618 |
| Mar 16, 2026 | 7.69 | 7.87 | 7.10 | 7.34 | 7.34 | -0.81% | 104,182 |
| Mar 13, 2026 | 7.92 | 8.06 | 7.16 | 7.40 | 7.40 | -1.20% | 108,632 |
| Mar 12, 2026 | 8.00 | 9.20 | 7.37 | 7.49 | 7.49 | -7.07% | 289,469 |
| Mar 11, 2026 | 8.31 | 8.86 | 7.65 | 8.06 | 8.06 | 1.00% | 443,282 |
| Mar 10, 2026 | 6.98 | 8.14 | 6.49 | 7.98 | 7.98 | 30.61% | 774,805 |
| Mar 9, 2026 | 6.01 | 6.26 | 5.65 | 6.11 | 6.11 | 0.99% | 127,428 |
| Mar 6, 2026 | 6.28 | 6.45 | 6.02 | 6.05 | 6.05 | -5.17% | 78,644 |
| Mar 5, 2026 | 6.45 | 6.69 | 6.14 | 6.38 | 6.38 | -1.01% | 96,074 |
| Mar 4, 2026 | 6.35 | 6.57 | 5.90 | 6.45 | 6.45 | 1.50% | 89,321 |
| Mar 3, 2026 | 6.19 | 6.40 | 5.90 | 6.35 | 6.35 | -0.47% | 44,397 |
| Mar 2, 2026 | 5.48 | 6.73 | 5.48 | 6.38 | 6.38 | 14.54% | 158,436 |
| Feb 27, 2026 | 5.82 | 6.00 | 5.32 | 5.57 | 5.57 | -7.32% | 97,107 |
| Feb 26, 2026 | 6.36 | 6.40 | 5.83 | 6.01 | 6.01 | -5.50% | 114,408 |
| Feb 25, 2026 | 6.30 | 6.86 | 6.30 | 6.36 | 6.36 | 1.92% | 68,335 |
| Feb 24, 2026 | 5.63 | 6.29 | 5.54 | 6.24 | 6.24 | 12.64% | 87,234 |
| Feb 23, 2026 | 5.88 | 5.94 | 5.43 | 5.54 | 5.54 | -5.62% | 69,212 |
| Feb 20, 2026 | 6.25 | 6.53 | 5.80 | 5.87 | 5.87 | -2.89% | 74,067 |
| Feb 19, 2026 | 5.77 | 6.25 | 5.77 | 6.05 | 6.05 | 3.69% | 34,165 |
| Feb 18, 2026 | 5.92 | 6.25 | 5.65 | 5.83 | 5.83 | -0.68% | 85,299 |
| Feb 17, 2026 | 5.93 | 6.38 | 5.64 | 5.87 | 5.87 | -1.84% | 43,386 |
| Feb 13, 2026 | 5.49 | 6.25 | 5.39 | 5.98 | 5.98 | 9.93% | 93,024 |
| Feb 12, 2026 | 5.97 | 6.42 | 5.44 | 5.44 | 5.44 | -7.01% | 115,227 |
| Feb 11, 2026 | 6.15 | 6.28 | 5.69 | 5.85 | 5.85 | -4.72% | 83,081 |
| Feb 10, 2026 | 6.33 | 6.79 | 6.08 | 6.14 | 6.14 | -2.85% | 182,674 |
| Feb 9, 2026 | 5.25 | 6.60 | 5.24 | 6.32 | 6.32 | 23.44% | 289,547 |
| Feb 6, 2026 | 4.98 | 5.45 | 4.87 | 5.12 | 5.12 | 5.35% | 126,582 |
| Feb 5, 2026 | 4.61 | 5.06 | 4.51 | 4.86 | 4.86 | 2.53% | 79,532 |
| Feb 4, 2026 | 4.92 | 4.95 | 4.53 | 4.74 | 4.74 | -3.85% | 85,479 |
| Feb 3, 2026 | 5.05 | 5.11 | 4.71 | 4.93 | 4.93 | - | 80,961 |
| Feb 2, 2026 | 4.92 | 5.19 | 4.80 | 4.93 | 4.93 | - | 86,201 |
| Jan 30, 2026 | 4.82 | 5.35 | 4.60 | 4.93 | 4.93 | 0.61% | 106,140 |
| Jan 29, 2026 | 5.01 | 5.01 | 4.56 | 4.90 | 4.90 | -2.00% | 97,542 |
| Jan 28, 2026 | 5.55 | 5.99 | 4.93 | 5.00 | 5.00 | -4.03% | 299,775 |
| Jan 27, 2026 | 4.47 | 5.44 | 4.40 | 5.21 | 5.21 | 18.95% | 462,648 |
| Jan 26, 2026 | 4.56 | 4.60 | 4.34 | 4.38 | 4.38 | -0.23% | 55,884 |
| Jan 23, 2026 | 4.51 | 4.54 | 4.38 | 4.39 | 4.39 | -2.23% | 28,102 |
| Jan 22, 2026 | 4.30 | 4.54 | 4.29 | 4.49 | 4.49 | 4.91% | 27,393 |
| Jan 21, 2026 | 4.46 | 4.60 | 4.26 | 4.28 | 4.28 | -2.95% | 35,979 |
| Jan 20, 2026 | 4.29 | 4.59 | 4.29 | 4.41 | 4.41 | 1.15% | 45,153 |
| Jan 16, 2026 | 4.23 | 4.48 | 4.15 | 4.36 | 4.36 | 3.07% | 57,328 |
| Jan 15, 2026 | 4.41 | 4.45 | 4.21 | 4.23 | 4.23 | -1.63% | 38,161 |
| Jan 14, 2026 | 4.44 | 4.45 | 4.23 | 4.30 | 4.30 | -3.15% | 33,891 |
| Jan 13, 2026 | 4.20 | 4.60 | 4.10 | 4.44 | 4.44 | 6.73% | 60,081 |
| Jan 12, 2026 | 4.13 | 4.33 | 4.04 | 4.16 | 4.16 | - | 112,442 |
| Jan 9, 2026 | 4.27 | 4.33 | 4.11 | 4.16 | 4.16 | -3.48% | 39,068 |