Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
2.810
+0.020 (0.72%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.69 | 2.87 | 2.67 | 2.81 | 2.81 | 0.72% | 6,116 |
| Mar 31, 2025 | 2.92 | 2.92 | 2.57 | 2.79 | 2.79 | -5.10% | 15,169 |
| Mar 28, 2025 | 3.18 | 3.18 | 2.88 | 2.94 | 2.94 | -7.55% | 17,165 |
| Mar 27, 2025 | 3.01 | 3.18 | 3.01 | 3.18 | 3.18 | 1.92% | 5,565 |
| Mar 26, 2025 | 3.08 | 3.15 | 3.01 | 3.12 | 3.12 | 1.30% | 5,266 |
| Mar 25, 2025 | 3.30 | 3.48 | 3.04 | 3.08 | 3.08 | -8.06% | 18,789 |
| Mar 24, 2025 | 3.67 | 3.67 | 3.25 | 3.35 | 3.35 | -6.69% | 35,780 |
| Mar 21, 2025 | 3.35 | 3.59 | 3.31 | 3.59 | 3.59 | 6.53% | 20,009 |
| Mar 20, 2025 | 3.19 | 3.37 | 3.19 | 3.37 | 3.37 | 2.43% | 8,836 |
| Mar 19, 2025 | 3.35 | 3.35 | 3.20 | 3.29 | 3.29 | 1.86% | 8,734 |
| Mar 18, 2025 | 3.29 | 3.36 | 3.12 | 3.23 | 3.23 | -1.82% | 9,847 |
| Mar 17, 2025 | 3.39 | 3.46 | 3.20 | 3.29 | 3.29 | -0.60% | 49,104 |
| Mar 14, 2025 | 3.19 | 3.34 | 3.10 | 3.31 | 3.31 | 2.48% | 49,145 |
| Mar 13, 2025 | 3.50 | 3.59 | 3.16 | 3.23 | 3.23 | -7.71% | 36,560 |
| Mar 12, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 3.24% | 9,301 |
| Mar 11, 2025 | 3.25 | 3.48 | 3.25 | 3.39 | 3.39 | 0.59% | 15,240 |
| Mar 10, 2025 | 3.49 | 3.70 | 3.35 | 3.37 | 3.37 | -14.47% | 56,293 |
| Mar 7, 2025 | 3.75 | 3.97 | 3.68 | 3.94 | 3.94 | 5.07% | 20,647 |
| Mar 6, 2025 | 3.62 | 3.78 | 3.53 | 3.75 | 3.75 | 0.81% | 18,262 |
| Mar 5, 2025 | 3.71 | 3.94 | 3.60 | 3.72 | 3.72 | 0.27% | 25,564 |
| Mar 4, 2025 | 3.68 | 3.76 | 3.20 | 3.71 | 3.71 | -0.27% | 65,727 |
| Mar 3, 2025 | 4.04 | 4.59 | 3.55 | 3.72 | 3.72 | -7.92% | 55,509 |
| Feb 28, 2025 | 4.00 | 4.05 | 3.91 | 4.04 | 4.04 | -1.22% | 21,703 |
| Feb 27, 2025 | 4.01 | 4.34 | 4.01 | 4.09 | 4.09 | -5.54% | 14,965 |
| Feb 26, 2025 | 4.05 | 4.35 | 4.05 | 4.33 | 4.33 | 5.61% | 17,486 |
| Feb 25, 2025 | 4.10 | 4.15 | 3.90 | 4.10 | 4.10 | 0.24% | 44,440 |
| Feb 24, 2025 | 4.23 | 4.45 | 4.06 | 4.09 | 4.09 | -3.76% | 37,392 |
| Feb 21, 2025 | 4.36 | 4.48 | 4.23 | 4.25 | 4.25 | -3.41% | 13,131 |
| Feb 20, 2025 | 4.59 | 4.59 | 4.32 | 4.40 | 4.40 | -3.72% | 15,359 |
| Feb 19, 2025 | 4.55 | 4.90 | 4.45 | 4.57 | 4.57 | 3.86% | 26,149 |
| Feb 18, 2025 | 4.44 | 5.10 | 4.21 | 4.40 | 4.40 | -0.68% | 151,275 |
| Feb 14, 2025 | 4.25 | 4.48 | 4.22 | 4.43 | 4.43 | 2.07% | 12,163 |
| Feb 13, 2025 | 4.21 | 4.35 | 4.19 | 4.34 | 4.34 | 2.60% | 19,260 |
| Feb 12, 2025 | 4.29 | 4.50 | 4.22 | 4.23 | 4.23 | -2.76% | 39,402 |
| Feb 11, 2025 | 4.49 | 4.68 | 4.17 | 4.35 | 4.35 | -3.55% | 67,996 |
| Feb 10, 2025 | 4.71 | 4.92 | 4.45 | 4.51 | 4.51 | -4.04% | 97,803 |
| Feb 7, 2025 | 5.19 | 5.19 | 4.64 | 4.70 | 4.70 | -7.30% | 51,241 |
| Feb 6, 2025 | 5.26 | 5.31 | 4.69 | 5.07 | 5.07 | -2.31% | 78,768 |
| Feb 5, 2025 | 5.16 | 5.40 | 5.03 | 5.19 | 5.19 | 0.58% | 43,434 |
| Feb 4, 2025 | 5.22 | 5.40 | 4.89 | 5.16 | 5.16 | -1.15% | 40,841 |
| Feb 3, 2025 | 4.74 | 5.75 | 4.74 | 5.22 | 5.22 | 5.88% | 163,582 |
| Jan 31, 2025 | 5.34 | 5.78 | 4.83 | 4.93 | 4.93 | -9.87% | 136,872 |
| Jan 30, 2025 | 5.62 | 5.80 | 5.41 | 5.47 | 5.47 | 0.74% | 49,089 |
| Jan 29, 2025 | 5.23 | 5.92 | 5.21 | 5.43 | 5.43 | 5.03% | 105,630 |
| Jan 28, 2025 | 5.24 | 5.71 | 5.05 | 5.17 | 5.17 | - | 57,491 |
| Jan 27, 2025 | 5.74 | 5.80 | 4.50 | 5.17 | 5.17 | -15.66% | 116,460 |
| Jan 24, 2025 | 5.72 | 6.30 | 5.60 | 6.13 | 6.13 | 7.17% | 95,175 |
| Jan 23, 2025 | 5.88 | 5.93 | 5.54 | 5.72 | 5.72 | -3.21% | 89,983 |
| Jan 22, 2025 | 4.82 | 6.21 | 4.71 | 5.91 | 5.91 | 23.64% | 283,236 |
| Jan 21, 2025 | 4.80 | 4.89 | 4.55 | 4.78 | 4.78 | -1.65% | 65,149 |