Optical Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	4.94	4.95	4.62	4.86	4.86	1.25%	24,155
Jan 16, 2025	5.02	5.02	4.44	4.80	4.80	-3.03%	46,278
Jan 15, 2025	4.38	5.17	4.38	4.95	4.95	14.06%	99,762
Jan 14, 2025	4.41	4.49	4.23	4.34	4.34	-3.77%	48,864
Jan 13, 2025	4.66	4.67	4.51	4.51	4.51	-4.04%	35,331
Jan 10, 2025	4.67	4.83	4.31	4.70	4.70	-2.08%	48,503
Jan 8, 2025	4.84	4.89	4.61	4.80	4.80	-1.03%	28,639
Jan 7, 2025	4.71	4.91	4.55	4.85	4.85	2.54%	40,207
Jan 6, 2025	4.91	5.00	4.50	4.73	4.73	-	129,802
Jan 3, 2025	4.25	4.95	4.21	4.73	4.73	8.74%	231,636
Jan 2, 2025	3.61	4.38	3.55	4.35	4.35	20.50%	350,522
Dec 31, 2024	3.81	3.94	3.40	3.61	3.61	-6.72%	94,362
Dec 30, 2024	4.00	4.07	3.54	3.87	3.87	0.78%	133,632
Dec 27, 2024	3.95	3.98	3.40	3.84	3.84	-0.52%	197,524
Dec 26, 2024	3.18	4.09	3.10	3.86	3.86	24.92%	834,643
Dec 24, 2024	3.32	3.67	2.84	3.09	3.09	-6.93%	875,183
Dec 23, 2024	2.55	7.00	2.55	3.32	3.32	58.10%	36,950,682
Dec 20, 2024	2.13	2.16	2.09	2.10	2.10	0.48%	5,253
Dec 19, 2024	2.24	2.26	2.08	2.09	2.09	0.48%	9,056
Dec 18, 2024	2.10	2.25	2.08	2.08	2.08	-1.89%	4,607
Dec 17, 2024	2.12	2.13	2.10	2.12	2.12	2.91%	2,754
Dec 16, 2024	2.07	2.18	2.05	2.06	2.06	-3.74%	8,854
Dec 13, 2024	2.19	2.19	2.07	2.14	2.14	-1.38%	6,760
Dec 12, 2024	2.21	2.24	2.07	2.17	2.17	2.84%	10,474
Dec 11, 2024	2.20	2.21	2.11	2.11	2.11	0.96%	9,977
Dec 10, 2024	2.24	2.35	2.09	2.09	2.09	-2.79%	5,079
Dec 9, 2024	2.16	2.26	2.09	2.15	2.15	1.42%	6,970
Dec 6, 2024	2.06	2.13	2.05	2.12	2.12	4.43%	18,469
Dec 5, 2024	2.09	2.15	2.03	2.03	2.03	-0.98%	26,406
Dec 4, 2024	2.05	2.11	2.03	2.05	2.05	0.99%	5,194
Dec 3, 2024	2.15	2.26	2.02	2.03	2.03	-5.58%	44,262
Dec 2, 2024	2.30	2.40	2.15	2.15	2.15	-7.73%	22,439
Nov 29, 2024	2.30	2.33	2.30	2.33	2.33	-0.17%	1,404
Nov 27, 2024	2.30	2.40	2.30	2.33	2.33	-0.47%	13,209
Nov 26, 2024	2.30	2.35	2.30	2.35	2.35	1.96%	1,303
Nov 25, 2024	2.33	2.33	2.30	2.30	2.30	-3.85%	7,232
Nov 22, 2024	2.37	2.39	2.35	2.39	2.39	-0.33%	9,441
Nov 21, 2024	2.33	2.40	2.33	2.40	2.40	1.05%	683
Nov 20, 2024	2.40	2.40	2.34	2.38	2.38	1.50%	862
Nov 19, 2024	2.33	2.34	2.33	2.34	2.34	-1.56%	521
Nov 18, 2024	2.37	2.38	2.37	2.38	2.38	2.46%	4,235
Nov 15, 2024	2.45	2.45	2.31	2.32	2.32	-3.33%	955
Nov 14, 2024	2.38	2.45	2.29	2.40	2.40	2.13%	15,014
Nov 13, 2024	2.35	2.35	2.35	2.35	2.35	-1.26%	1,201
Nov 12, 2024	2.42	2.42	2.38	2.38	2.38	-	2,809
Nov 11, 2024	2.36	2.45	2.36	2.38	2.38	-0.63%	6,237
Nov 8, 2024	2.39	2.40	2.37	2.40	2.40	-0.21%	1,202
Nov 7, 2024	2.43	2.48	2.40	2.40	2.40	-	1,153
Nov 6, 2024	2.40	2.41	2.40	2.40	2.40	-	4,491
Nov 5, 2024	2.45	2.45	2.40	2.40	2.40	-2.24%	736
Nov 4, 2024	2.41	2.46	2.41	2.46	2.46	0.61%	1,006
Nov 1, 2024	2.39	2.51	2.39	2.44	2.44	-0.41%	7,507
Oct 31, 2024	2.39	2.50	2.37	2.45	2.45	0.82%	13,311
Oct 30, 2024	2.45	2.52	2.43	2.43	2.43	-0.98%	2,057
Oct 29, 2024	2.35	2.45	2.35	2.45	2.45	6.19%	910
Oct 28, 2024	2.44	2.44	2.30	2.31	2.31	-2.49%	3,649
Oct 25, 2024	2.40	2.41	2.36	2.37	2.37	-1.25%	3,551
Oct 24, 2024	2.40	2.40	2.31	2.40	2.40	0.84%	1,891
Oct 23, 2024	2.35	2.41	2.29	2.38	2.38	3.48%	31,885
Oct 22, 2024	2.43	2.43	2.30	2.30	2.30	-5.35%	10,650
Oct 21, 2024	2.50	2.55	2.43	2.43	2.43	-3.19%	4,222
Oct 18, 2024	2.58	2.58	2.50	2.51	2.51	-1.57%	1,648
Oct 17, 2024	2.48	2.57	2.48	2.55	2.55	-	2,372
Oct 16, 2024	2.55	2.55	2.46	2.55	2.55	2.41%	9,100
Oct 15, 2024	2.52	2.55	2.43	2.49	2.49	-2.35%	15,879
Oct 14, 2024	2.56	2.58	2.55	2.55	2.55	-0.04%	13,005
Oct 11, 2024	2.56	2.59	2.52	2.55	2.55	-1.12%	16,732
Oct 10, 2024	2.61	2.69	2.55	2.58	2.58	-4.80%	14,136
Oct 9, 2024	2.57	2.75	2.56	2.71	2.71	4.63%	9,842
Oct 8, 2024	2.57	2.59	2.57	2.59	2.59	1.17%	793
Oct 7, 2024	2.65	2.65	2.56	2.56	2.56	-1.92%	5,165
Oct 4, 2024	2.71	2.71	2.56	2.61	2.61	1.95%	1,290
Oct 3, 2024	2.55	2.62	2.55	2.56	2.56	0.39%	23,574