Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
8.53
-0.14 (-1.61%)
Oct 20, 2025, 3:08 PM EDT - Market open
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 8.83 | 9.11 | 8.56 | 8.60 | - | -0.81% | 31,096 |
| Oct 17, 2025 | 9.43 | 9.44 | 8.50 | 8.67 | 8.67 | -13.04% | 110,266 |
| Oct 16, 2025 | 10.15 | 11.50 | 9.61 | 9.97 | 9.97 | -1.29% | 175,243 |
| Oct 15, 2025 | 8.59 | 10.35 | 8.31 | 10.10 | 10.10 | 17.58% | 105,229 |
| Oct 14, 2025 | 8.41 | 8.88 | 8.16 | 8.59 | 8.59 | -1.60% | 98,585 |
| Oct 13, 2025 | 10.22 | 10.74 | 8.59 | 8.73 | 8.73 | -12.00% | 128,416 |
| Oct 10, 2025 | 11.00 | 11.44 | 9.21 | 9.92 | 9.92 | -7.20% | 144,275 |
| Oct 9, 2025 | 9.76 | 11.38 | 9.76 | 10.69 | 10.69 | 8.53% | 240,745 |
| Oct 8, 2025 | 9.21 | 10.55 | 9.14 | 9.85 | 9.85 | 8.48% | 323,604 |
| Oct 7, 2025 | 9.67 | 9.82 | 8.80 | 9.08 | 9.08 | -3.71% | 80,440 |
| Oct 6, 2025 | 8.80 | 10.22 | 8.80 | 9.43 | 9.43 | 9.52% | 127,119 |
| Oct 3, 2025 | 9.01 | 9.45 | 8.50 | 8.61 | 8.61 | -7.32% | 115,537 |
| Oct 2, 2025 | 9.43 | 9.70 | 8.63 | 9.29 | 9.29 | -3.13% | 94,547 |
| Oct 1, 2025 | 8.09 | 9.59 | 8.09 | 9.59 | 9.59 | 18.10% | 83,890 |
| Sep 30, 2025 | 8.19 | 8.33 | 7.93 | 8.12 | 8.12 | -0.85% | 38,821 |
| Sep 29, 2025 | 8.14 | 8.58 | 7.60 | 8.19 | 8.19 | 1.74% | 92,929 |
| Sep 26, 2025 | 8.15 | 8.28 | 7.73 | 8.05 | 8.05 | -1.95% | 40,889 |
| Sep 25, 2025 | 8.05 | 8.42 | 7.76 | 8.21 | 8.21 | 0.49% | 35,850 |
| Sep 24, 2025 | 8.92 | 8.99 | 8.10 | 8.17 | 8.17 | -9.12% | 58,473 |
| Sep 23, 2025 | 8.65 | 9.20 | 8.65 | 8.99 | 8.99 | 3.75% | 69,616 |
| Sep 22, 2025 | 9.00 | 9.00 | 8.44 | 8.67 | 8.67 | -3.72% | 53,067 |
| Sep 19, 2025 | 8.98 | 9.15 | 8.81 | 9.00 | 9.00 | 0.56% | 61,950 |
| Sep 18, 2025 | 8.60 | 9.27 | 8.17 | 8.95 | 8.95 | 6.42% | 68,843 |
| Sep 17, 2025 | 8.40 | 8.46 | 8.01 | 8.41 | 8.41 | 0.12% | 45,702 |
| Sep 16, 2025 | 9.33 | 9.33 | 7.71 | 8.40 | 8.40 | -9.97% | 84,937 |
| Sep 15, 2025 | 9.65 | 9.91 | 8.35 | 9.33 | 9.33 | -4.70% | 186,947 |
| Sep 12, 2025 | 8.90 | 10.07 | 8.60 | 9.79 | 9.79 | 14.37% | 414,684 |
| Sep 11, 2025 | 7.00 | 8.89 | 6.70 | 8.56 | 8.56 | 36.31% | 564,486 |
| Sep 10, 2025 | 6.29 | 6.59 | 6.04 | 6.28 | 6.28 | 6.98% | 47,401 |
| Sep 9, 2025 | 6.32 | 6.37 | 5.53 | 5.87 | 5.87 | -7.56% | 42,842 |
| Sep 8, 2025 | 6.35 | 6.35 | 5.95 | 6.35 | 6.35 | 0.16% | 60,912 |
| Sep 5, 2025 | 6.31 | 6.50 | 6.20 | 6.34 | 6.34 | -0.94% | 14,146 |
| Sep 4, 2025 | 6.26 | 6.46 | 6.07 | 6.40 | 6.40 | 1.27% | 17,233 |
| Sep 3, 2025 | 6.53 | 6.54 | 5.98 | 6.32 | 6.32 | -2.47% | 46,540 |
| Sep 2, 2025 | 6.29 | 6.59 | 6.00 | 6.48 | 6.48 | 2.13% | 41,317 |
| Aug 29, 2025 | 6.99 | 7.00 | 5.84 | 6.35 | 6.35 | -8.71% | 143,112 |
| Aug 28, 2025 | 6.59 | 6.95 | 6.36 | 6.95 | 6.95 | 9.28% | 116,052 |
| Aug 27, 2025 | 6.34 | 6.72 | 6.22 | 6.36 | 6.36 | 3.75% | 114,946 |
| Aug 26, 2025 | 6.35 | 6.66 | 5.61 | 6.13 | 6.13 | -2.08% | 129,837 |
| Aug 25, 2025 | 5.57 | 6.32 | 5.57 | 6.26 | 6.26 | 10.80% | 79,164 |
| Aug 22, 2025 | 5.42 | 5.75 | 5.38 | 5.65 | 5.65 | 6.20% | 35,494 |
| Aug 21, 2025 | 5.25 | 5.35 | 5.01 | 5.32 | 5.32 | 1.14% | 40,546 |
| Aug 20, 2025 | 5.20 | 5.40 | 5.02 | 5.26 | 5.26 | 0.38% | 77,114 |
| Aug 19, 2025 | 5.32 | 5.36 | 5.14 | 5.24 | 5.24 | -1.50% | 24,269 |
| Aug 18, 2025 | 5.37 | 5.47 | 5.14 | 5.32 | 5.32 | -1.66% | 42,038 |
| Aug 15, 2025 | 5.10 | 5.52 | 5.10 | 5.41 | 5.41 | 6.08% | 12,695 |
| Aug 14, 2025 | 5.26 | 5.73 | 5.01 | 5.10 | 5.10 | -3.41% | 46,871 |
| Aug 13, 2025 | 5.79 | 5.82 | 5.28 | 5.28 | 5.28 | -6.38% | 61,129 |
| Aug 12, 2025 | 5.48 | 6.06 | 5.48 | 5.64 | 5.64 | 5.03% | 35,655 |
| Aug 11, 2025 | 5.91 | 6.04 | 5.26 | 5.37 | 5.37 | -9.90% | 65,944 |