Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
2.750
-0.001 (-0.04%)
Jun 25, 2025, 4:00 PM - Market closed
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 2.79 | 2.80 | 2.71 | 2.75 | 2.75 | -0.04% | 19,623 |
| Jun 24, 2025 | 2.75 | 2.84 | 2.70 | 2.75 | 2.75 | -0.33% | 23,478 |
| Jun 23, 2025 | 2.70 | 2.86 | 2.63 | 2.76 | 2.76 | 2.22% | 37,157 |
| Jun 20, 2025 | 2.76 | 2.78 | 2.62 | 2.70 | 2.70 | -1.10% | 16,675 |
| Jun 18, 2025 | 2.73 | 2.86 | 2.58 | 2.73 | 2.73 | 0.74% | 30,718 |
| Jun 17, 2025 | 2.72 | 2.72 | 2.60 | 2.71 | 2.71 | 3.44% | 83,681 |
| Jun 16, 2025 | 2.67 | 2.70 | 2.56 | 2.62 | 2.62 | - | 10,708 |
| Jun 13, 2025 | 2.63 | 2.70 | 2.60 | 2.62 | 2.62 | -0.76% | 21,284 |
| Jun 12, 2025 | 2.74 | 2.74 | 2.61 | 2.64 | 2.64 | 0.76% | 11,321 |
| Jun 11, 2025 | 2.88 | 2.88 | 2.60 | 2.62 | 2.62 | -1.50% | 31,451 |
| Jun 10, 2025 | 2.81 | 2.84 | 2.48 | 2.66 | 2.66 | -5.34% | 29,032 |
| Jun 9, 2025 | 2.98 | 2.99 | 2.75 | 2.81 | 2.81 | -0.71% | 49,632 |
| Jun 6, 2025 | 2.87 | 2.87 | 2.61 | 2.83 | 2.83 | 4.04% | 28,753 |
| Jun 5, 2025 | 3.10 | 3.13 | 2.44 | 2.72 | 2.72 | -13.92% | 158,257 |
| Jun 4, 2025 | 2.85 | 3.36 | 2.84 | 3.16 | 3.16 | 9.72% | 79,397 |
| Jun 3, 2025 | 2.99 | 3.01 | 2.88 | 2.88 | 2.88 | -0.69% | 6,266 |
| Jun 2, 2025 | 2.91 | 2.91 | 2.84 | 2.90 | 2.90 | - | 3,763 |
| May 30, 2025 | 2.76 | 2.90 | 2.76 | 2.90 | 2.90 | 1.05% | 11,057 |
| May 29, 2025 | 2.83 | 2.87 | 2.76 | 2.87 | 2.87 | 1.41% | 4,299 |
| May 28, 2025 | 2.87 | 2.90 | 2.75 | 2.83 | 2.83 | 1.80% | 4,819 |
| May 27, 2025 | 2.81 | 2.98 | 2.78 | 2.78 | 2.78 | -0.04% | 10,525 |
| May 23, 2025 | 2.81 | 2.87 | 2.75 | 2.78 | 2.78 | -3.44% | 4,164 |
| May 22, 2025 | 2.85 | 3.04 | 2.77 | 2.88 | 2.88 | 2.49% | 5,220 |
| May 21, 2025 | 2.98 | 2.98 | 2.76 | 2.81 | 2.81 | -6.02% | 4,685 |
| May 20, 2025 | 2.98 | 3.26 | 2.94 | 2.99 | 2.99 | -1.32% | 7,253 |
| May 19, 2025 | 3.14 | 3.19 | 3.03 | 3.03 | 3.03 | 1.00% | 5,470 |
| May 16, 2025 | 3.06 | 3.09 | 2.87 | 3.00 | 3.00 | -4.76% | 12,807 |
| May 15, 2025 | 3.37 | 3.37 | 2.99 | 3.15 | 3.15 | -3.96% | 9,347 |
| May 14, 2025 | 3.20 | 3.39 | 3.17 | 3.28 | 3.28 | 0.92% | 11,453 |
| May 13, 2025 | 3.19 | 3.47 | 3.12 | 3.25 | 3.25 | - | 3,485 |
| May 12, 2025 | 3.10 | 3.26 | 3.01 | 3.25 | 3.25 | 8.33% | 18,711 |
| May 9, 2025 | 3.34 | 3.34 | 2.93 | 3.00 | 3.00 | -7.41% | 14,317 |
| May 8, 2025 | 3.17 | 3.28 | 3.16 | 3.24 | 3.24 | -0.92% | 16,675 |
| May 7, 2025 | 3.14 | 3.27 | 3.06 | 3.27 | 3.27 | 4.47% | 5,906 |
| May 6, 2025 | 3.10 | 3.23 | 3.10 | 3.13 | 3.13 | 0.97% | 2,872 |
| May 5, 2025 | 3.14 | 3.26 | 3.06 | 3.10 | 3.10 | 0.98% | 7,427 |
| May 2, 2025 | 3.12 | 3.28 | 3.05 | 3.07 | 3.07 | -0.32% | 12,674 |
| May 1, 2025 | 3.19 | 3.19 | 3.06 | 3.08 | 3.08 | 3.01% | 4,221 |
| Apr 30, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -3.24% | 1,701 |
| Apr 29, 2025 | 2.83 | 3.15 | 2.83 | 3.09 | 3.09 | 13.19% | 12,649 |
| Apr 28, 2025 | 2.84 | 2.90 | 2.72 | 2.73 | 2.73 | -3.19% | 11,794 |
| Apr 25, 2025 | 2.84 | 2.97 | 2.75 | 2.82 | 2.82 | 1.08% | 6,641 |
| Apr 24, 2025 | 2.79 | 2.98 | 2.74 | 2.79 | 2.79 | -3.46% | 30,419 |
| Apr 23, 2025 | 2.85 | 2.98 | 2.84 | 2.89 | 2.89 | 2.12% | 19,404 |
| Apr 22, 2025 | 2.89 | 2.89 | 2.76 | 2.83 | 2.83 | 0.71% | 26,161 |
| Apr 21, 2025 | 2.80 | 3.00 | 2.80 | 2.81 | 2.81 | -1.40% | 34,153 |
| Apr 17, 2025 | 2.89 | 3.03 | 2.85 | 2.85 | 2.85 | -1.04% | 2,928 |
| Apr 16, 2025 | 2.92 | 2.99 | 2.80 | 2.88 | 2.88 | 0.35% | 2,671 |
| Apr 15, 2025 | 2.82 | 2.96 | 2.82 | 2.87 | 2.87 | 3.24% | 2,409 |
| Apr 14, 2025 | 2.83 | 2.93 | 2.73 | 2.78 | 2.78 | -2.46% | 10,137 |