Skip to main content
Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
5.17
0.00 (0.00%)
Jan 28, 2025, 4:00 PM EST - Market closed

Optical Cable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20255.245.715.055.175.17-57,491
Jan 27, 20255.745.804.505.175.17-15.66%116,460
Jan 24, 20255.726.305.606.136.137.17%95,175
Jan 23, 20255.885.935.545.725.72-3.21%89,983
Jan 22, 20254.826.214.715.915.9123.64%283,236
Jan 21, 20254.804.894.554.784.78-1.65%65,149
Jan 17, 20254.944.954.624.864.861.25%24,155
Jan 16, 20255.025.024.444.804.80-3.03%46,278
Jan 15, 20254.385.174.384.954.9514.06%99,762
Jan 14, 20254.414.494.234.344.34-3.77%48,864
Jan 13, 20254.664.674.514.514.51-4.04%35,331
Jan 10, 20254.674.834.314.704.70-2.08%48,503
Jan 8, 20254.844.894.614.804.80-1.03%28,639
Jan 7, 20254.714.914.554.854.852.54%40,207
Jan 6, 20254.915.004.504.734.73-129,802
Jan 3, 20254.254.954.214.734.738.74%231,636
Jan 2, 20253.614.383.554.354.3520.50%350,522
Dec 31, 20243.813.943.403.613.61-6.72%94,362
Dec 30, 20244.004.073.543.873.870.78%133,632
Dec 27, 20243.953.983.403.843.84-0.52%197,524
Dec 26, 20243.184.093.103.863.8624.92%834,643
Dec 24, 20243.323.672.843.093.09-6.93%875,183
Dec 23, 20242.557.002.553.323.3258.10%36,950,682
Dec 20, 20242.132.162.092.102.100.48%5,253
Dec 19, 20242.242.262.082.092.090.48%9,056
Dec 18, 20242.102.252.082.082.08-1.89%4,607
Dec 17, 20242.122.132.102.122.122.91%2,754
Dec 16, 20242.072.182.052.062.06-3.74%8,854
Dec 13, 20242.192.192.072.142.14-1.38%6,760
Dec 12, 20242.212.242.072.172.172.84%10,474
Dec 11, 20242.202.212.112.112.110.96%9,977
Dec 10, 20242.242.352.092.092.09-2.79%5,079
Dec 9, 20242.162.262.092.152.151.42%6,970
Dec 6, 20242.062.132.052.122.124.43%18,469
Dec 5, 20242.092.152.032.032.03-0.98%26,406
Dec 4, 20242.052.112.032.052.050.99%5,194
Dec 3, 20242.152.262.022.032.03-5.58%44,262
Dec 2, 20242.302.402.152.152.15-7.73%22,439
Nov 29, 20242.302.332.302.332.33-0.17%1,404
Nov 27, 20242.302.402.302.332.33-0.47%13,209
Nov 26, 20242.302.352.302.352.351.96%1,303
Nov 25, 20242.332.332.302.302.30-3.85%7,232
Nov 22, 20242.372.392.352.392.39-0.33%9,441
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