Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
6.34
-0.06 (-0.94%)
At close: Sep 5, 2025, 4:00 PM
6.46
+0.12 (1.89%)
After-hours: Sep 5, 2025, 4:15 PM EDT

Optical Cable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20256.316.506.206.34--0.94%14,146
Sep 4, 20256.266.466.076.406.401.27%17,233
Sep 3, 20256.536.545.986.326.32-2.47%46,540
Sep 2, 20256.296.596.006.486.482.13%41,317
Aug 29, 20256.997.005.846.356.35-8.71%143,112
Aug 28, 20256.596.956.366.956.959.28%116,052
Aug 27, 20256.346.726.226.366.363.75%114,946
Aug 26, 20256.356.665.616.136.13-2.08%129,837
Aug 25, 20255.576.325.576.266.2610.80%79,164
Aug 22, 20255.425.755.385.655.656.20%35,494
Aug 21, 20255.255.355.015.325.321.14%40,546
Aug 20, 20255.205.405.025.265.260.38%77,114
Aug 19, 20255.325.365.145.245.24-1.50%24,269
Aug 18, 20255.375.475.145.325.32-1.66%42,038
Aug 15, 20255.105.525.105.415.416.08%12,695
Aug 14, 20255.265.735.015.105.10-3.41%46,871
Aug 13, 20255.795.825.285.285.28-6.38%61,129
Aug 12, 20255.486.065.485.645.645.03%35,655
Aug 11, 20255.916.045.265.375.37-9.90%65,944
Aug 8, 20255.946.135.795.965.960.34%70,538
Aug 7, 20255.726.005.615.945.943.85%86,686
Aug 6, 20255.775.965.725.725.72-1.89%38,375
Aug 5, 20255.906.255.705.835.83-1.35%88,898
Aug 4, 20254.905.984.905.915.9124.68%211,859
Aug 1, 20254.404.794.074.744.745.80%48,156
Jul 31, 20254.864.934.424.484.48-5.08%71,032
Jul 30, 20254.834.994.534.724.72-1.46%53,101
Jul 29, 20254.955.044.664.794.79-3.62%50,095
Jul 28, 20255.005.174.834.974.97-0.20%40,877
Jul 25, 20255.005.404.904.984.98-2.16%80,656
Jul 24, 20254.925.204.865.095.093.88%118,212
Jul 23, 20254.925.004.764.904.902.08%133,120
Jul 22, 20255.415.414.754.804.80-11.11%125,907
Jul 21, 20255.705.705.335.405.40-5.84%108,953
Jul 18, 20255.975.975.665.745.74-3.61%44,958
Jul 17, 20255.306.045.245.955.9511.01%229,020
Jul 16, 20255.505.905.235.365.36-2.55%111,275
Jul 15, 20256.046.155.055.505.50-8.79%320,458
Jul 14, 20254.826.974.786.036.0324.59%1,329,471
Jul 11, 20255.175.344.604.844.84-6.38%253,208
Jul 10, 20255.455.705.175.175.17-1.15%484,005
Jul 9, 20254.575.494.545.235.2312.23%982,622
Jul 8, 20254.565.284.364.664.6628.73%7,174,854
Jul 7, 20253.553.763.553.623.620.56%3,461,915
Jul 3, 20253.453.783.453.603.605.26%68,778
Jul 2, 20253.043.503.003.423.4214.00%116,661
Jul 1, 20252.833.232.773.003.003.27%260,959
Jun 30, 20252.973.082.852.912.910.17%17,933
Jun 27, 20252.882.992.872.902.901.05%11,727
Jun 26, 20252.712.962.602.872.874.36%61,588