Skip to main content
Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
2.400
+0.060 (2.56%)
Nov 21, 2024, 4:00 PM EST - Market closed

Optical Cable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20242.332.402.332.402.401.05%683
Nov 20, 20242.402.402.342.382.381.50%862
Nov 19, 20242.332.342.332.342.34-1.56%521
Nov 18, 20242.372.382.372.382.382.46%4,235
Nov 15, 20242.452.452.312.322.32-3.33%955
Nov 14, 20242.382.452.292.402.402.13%15,014
Nov 13, 20242.352.352.352.352.35-1.26%1,201
Nov 12, 20242.422.422.382.382.38-2,809
Nov 11, 20242.362.452.362.382.38-0.63%6,237
Nov 8, 20242.392.402.372.402.40-0.21%1,202
Nov 7, 20242.432.482.402.402.40-1,153
Nov 6, 20242.402.412.402.402.40-4,491
Nov 5, 20242.452.452.402.402.40-2.24%736
Nov 4, 20242.412.462.412.462.460.61%1,006
Nov 1, 20242.392.512.392.442.44-0.41%7,507
Oct 31, 20242.392.502.372.452.450.82%13,311
Oct 30, 20242.452.522.432.432.43-0.98%2,057
Oct 29, 20242.352.452.352.452.456.19%910
Oct 28, 20242.442.442.302.312.31-2.49%3,649
Oct 25, 20242.402.412.362.372.37-1.25%3,551
Oct 24, 20242.402.402.312.402.400.84%1,891
Oct 23, 20242.352.412.292.382.383.48%31,885
Oct 22, 20242.432.432.302.302.30-5.35%10,650
Oct 21, 20242.502.552.432.432.43-3.19%4,222
Oct 18, 20242.582.582.502.512.51-1.57%1,648
Oct 17, 20242.482.572.482.552.55-2,372
Oct 16, 20242.552.552.462.552.552.41%9,100
Oct 15, 20242.522.552.432.492.49-2.35%15,879
Oct 14, 20242.562.582.552.552.55-0.04%13,005
Oct 11, 20242.562.592.522.552.55-1.12%16,732
Oct 10, 20242.612.692.552.582.58-4.80%14,136
Oct 9, 20242.572.752.562.712.714.63%9,842
Oct 8, 20242.572.592.572.592.591.17%793
Oct 7, 20242.652.652.562.562.56-1.92%5,165
Oct 4, 20242.712.712.562.612.611.95%1,290
Oct 3, 20242.552.622.552.562.560.39%23,574
Oct 2, 20242.562.562.552.552.55-1,735
Oct 1, 20242.582.642.552.552.55-4.85%20,240
Sep 30, 20242.562.682.562.682.682.68%10,199
Sep 27, 20242.692.782.612.612.61-4.40%10,775
Sep 26, 20242.592.732.592.732.735.41%1,578
Sep 25, 20242.562.662.562.592.59-2.63%1,791
Sep 24, 20242.702.732.622.662.663.10%4,781
Sep 23, 20242.552.712.552.582.58-2.64%3,533
Sep 20, 20242.732.732.642.652.65-1.12%23,134
Sep 19, 20242.782.782.682.682.681.13%8,973
Sep 18, 20242.712.712.652.652.65-1.85%2,384
Sep 17, 20242.872.872.682.702.70-2.56%5,553
Sep 16, 20242.832.932.772.772.77-2.43%22,535
Sep 13, 20242.862.862.682.842.846.37%6,155
Sep 12, 20242.682.852.672.672.67-3.12%4,820
Sep 11, 20242.772.772.762.762.76-0.51%533
Sep 10, 20242.772.772.772.772.77-233
Sep 9, 20242.852.852.772.772.770.36%2,621
Sep 6, 20242.822.822.752.762.76-2.13%3,872
Sep 5, 20242.822.822.822.822.820.36%571
Sep 4, 20242.792.812.752.812.81-0.07%778
Sep 3, 20242.752.812.752.812.814.93%939
Aug 30, 20242.682.682.682.682.68-3.07%1,017
Aug 29, 20242.772.772.772.772.77-147
Aug 28, 20242.772.772.772.772.77-63
Aug 27, 20242.752.802.752.772.77-0.54%1,849
Aug 26, 20242.762.782.762.782.780.72%871
Aug 23, 20242.652.832.652.762.760.36%2,293
Aug 22, 20242.832.832.682.752.75-1.08%1,228
Aug 21, 20242.752.802.752.782.780.36%1,466
Aug 20, 20242.752.882.752.772.77-2.81%1,069
Aug 19, 20242.762.892.742.852.854.40%5,696
Aug 16, 20242.732.732.732.732.73-2.15%1,177
Aug 15, 20242.752.792.752.792.795.28%853
Aug 14, 20242.652.652.652.652.65-3.64%457
Aug 13, 20242.662.752.662.752.75-1.79%928
Aug 12, 20242.672.812.672.802.802.34%7,496
Aug 9, 20242.802.802.732.742.74-1.58%1,976
Aug 8, 20242.802.802.672.782.784.51%5,811
Aug 7, 20242.662.662.662.662.66-6.01%454
Aug 6, 20242.642.832.642.832.836.39%10,377
Aug 5, 20242.662.702.662.662.66-3,537
Aug 2, 20242.662.662.662.662.66-4.32%756
Aug 1, 20242.772.832.772.782.781.09%4,100
Jul 31, 20242.752.772.712.752.753.77%6,234
Jul 30, 20242.652.652.652.652.65-0.75%373
Jul 29, 20242.732.852.672.672.67-1,601
Jul 26, 20242.682.752.672.672.67-4.13%5,624
Jul 25, 20242.652.802.652.792.792.77%4,374
Jul 24, 20242.732.762.662.712.71-1.45%3,428
Jul 23, 20242.712.792.712.752.75-3,171
Jul 22, 20242.722.772.652.752.752.23%14,968
Jul 19, 20242.752.752.692.692.69-6,131
Jul 18, 20242.732.862.692.692.690.75%6,226
Jul 17, 20242.692.692.672.672.67-3.61%2,852
Jul 16, 20242.672.812.672.772.774.53%7,886
Jul 15, 20242.652.792.652.652.65-3,363
Jul 12, 20242.652.782.652.652.65-0.38%14,074
Jul 11, 20242.772.822.662.662.66-1.48%6,510
Jul 10, 20242.702.802.702.702.70-4.59%1,354
Jul 9, 20242.792.882.762.832.836.79%11,618
Jul 8, 20242.612.742.612.652.65-1.85%2,578
Jul 5, 20242.672.702.642.702.700.75%3,042
Jul 3, 20242.752.752.642.682.68-1.47%6,596