Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
4.490
+0.210 (4.91%)
At close: Jan 22, 2026, 4:00 PM EST
4.540
+0.050 (1.11%)
After-hours: Jan 22, 2026, 4:57 PM EST
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.30 | 4.50 | 4.29 | 4.45 | - | 3.97% | 22,393 |
| Jan 21, 2026 | 4.46 | 4.60 | 4.26 | 4.28 | 4.28 | -2.95% | 35,979 |
| Jan 20, 2026 | 4.29 | 4.59 | 4.29 | 4.41 | 4.41 | 1.15% | 45,133 |
| Jan 16, 2026 | 4.23 | 4.48 | 4.15 | 4.36 | 4.36 | 3.07% | 57,328 |
| Jan 15, 2026 | 4.41 | 4.45 | 4.21 | 4.23 | 4.23 | -1.63% | 38,161 |
| Jan 14, 2026 | 4.44 | 4.45 | 4.23 | 4.30 | 4.30 | -3.15% | 33,891 |
| Jan 13, 2026 | 4.20 | 4.60 | 4.10 | 4.44 | 4.44 | 6.73% | 60,081 |
| Jan 12, 2026 | 4.13 | 4.33 | 4.04 | 4.16 | 4.16 | - | 112,442 |
| Jan 9, 2026 | 4.27 | 4.33 | 4.11 | 4.16 | 4.16 | -3.48% | 39,068 |
| Jan 8, 2026 | 4.27 | 4.32 | 4.02 | 4.31 | 4.31 | 0.94% | 108,665 |
| Jan 7, 2026 | 4.50 | 4.60 | 4.26 | 4.27 | 4.27 | -5.95% | 83,799 |
| Jan 6, 2026 | 4.45 | 4.90 | 4.33 | 4.54 | 4.54 | 2.02% | 130,553 |
| Jan 5, 2026 | 4.60 | 4.62 | 4.26 | 4.45 | 4.45 | -2.63% | 130,316 |
| Jan 2, 2026 | 4.47 | 4.63 | 4.46 | 4.57 | 4.57 | 2.70% | 73,943 |
| Dec 31, 2025 | 4.61 | 4.64 | 4.38 | 4.45 | 4.45 | -1.98% | 54,835 |
| Dec 30, 2025 | 4.31 | 4.64 | 4.12 | 4.54 | 4.54 | 5.34% | 162,781 |
| Dec 29, 2025 | 4.33 | 4.56 | 4.16 | 4.31 | 4.31 | -2.49% | 173,303 |
| Dec 26, 2025 | 4.48 | 4.59 | 4.25 | 4.42 | 4.42 | -0.90% | 146,221 |
| Dec 24, 2025 | 4.41 | 4.74 | 4.32 | 4.46 | 4.46 | 0.45% | 125,464 |
| Dec 23, 2025 | 4.59 | 4.71 | 4.41 | 4.44 | 4.44 | -4.31% | 155,374 |
| Dec 22, 2025 | 4.97 | 4.97 | 4.57 | 4.64 | 4.64 | -6.64% | 218,705 |
| Dec 19, 2025 | 5.50 | 5.54 | 4.56 | 4.97 | 4.97 | -9.64% | 342,242 |
| Dec 18, 2025 | 6.80 | 6.80 | 5.22 | 5.50 | 5.50 | -34.37% | 683,849 |
| Dec 17, 2025 | 8.83 | 9.15 | 8.31 | 8.38 | 8.38 | -4.01% | 57,118 |
| Dec 16, 2025 | 8.31 | 9.19 | 8.31 | 8.73 | 8.73 | 3.93% | 62,995 |
| Dec 15, 2025 | 9.20 | 9.20 | 8.21 | 8.40 | 8.40 | -7.49% | 50,705 |
| Dec 12, 2025 | 9.57 | 10.14 | 9.00 | 9.08 | 9.08 | -6.20% | 67,859 |
| Dec 11, 2025 | 9.97 | 10.32 | 9.32 | 9.68 | 9.68 | -1.43% | 93,510 |
| Dec 10, 2025 | 9.22 | 10.36 | 9.15 | 9.82 | 9.82 | 5.59% | 117,267 |
| Dec 9, 2025 | 9.01 | 9.76 | 9.00 | 9.30 | 9.30 | 3.33% | 63,478 |
| Dec 8, 2025 | 8.10 | 9.13 | 8.10 | 9.00 | 9.00 | 11.80% | 64,823 |
| Dec 5, 2025 | 8.16 | 8.34 | 8.03 | 8.05 | 8.05 | -0.86% | 16,325 |
| Dec 4, 2025 | 8.33 | 8.69 | 8.09 | 8.12 | 8.12 | -3.56% | 19,471 |
| Dec 3, 2025 | 7.99 | 8.55 | 7.89 | 8.42 | 8.42 | 4.99% | 19,062 |
| Dec 2, 2025 | 7.89 | 8.15 | 7.81 | 8.02 | 8.02 | 2.43% | 16,555 |
| Dec 1, 2025 | 8.10 | 8.32 | 7.83 | 7.83 | 7.83 | -3.33% | 37,772 |
| Nov 28, 2025 | 8.56 | 8.56 | 7.70 | 8.10 | 8.10 | -4.82% | 20,366 |
| Nov 26, 2025 | 8.00 | 8.67 | 8.00 | 8.51 | 8.51 | 7.72% | 59,962 |
| Nov 25, 2025 | 6.97 | 7.90 | 6.86 | 7.90 | 7.90 | 11.90% | 44,130 |
| Nov 24, 2025 | 6.70 | 7.23 | 6.68 | 7.06 | 7.06 | 6.97% | 16,257 |
| Nov 21, 2025 | 6.22 | 6.95 | 6.01 | 6.60 | 6.60 | 4.60% | 69,522 |
| Nov 20, 2025 | 6.94 | 7.11 | 6.30 | 6.31 | 6.31 | -7.75% | 62,893 |
| Nov 19, 2025 | 6.66 | 6.99 | 6.60 | 6.84 | 6.84 | 2.24% | 52,179 |
| Nov 18, 2025 | 6.43 | 6.85 | 6.38 | 6.69 | 6.69 | 1.83% | 46,151 |
| Nov 17, 2025 | 6.76 | 7.08 | 6.49 | 6.57 | 6.57 | -2.95% | 39,815 |
| Nov 14, 2025 | 6.86 | 7.42 | 6.76 | 6.77 | 6.77 | -6.75% | 72,263 |
| Nov 13, 2025 | 7.70 | 7.99 | 6.94 | 7.26 | 7.26 | -7.75% | 96,261 |
| Nov 12, 2025 | 8.07 | 8.10 | 7.83 | 7.87 | 7.87 | - | 19,713 |
| Nov 11, 2025 | 8.20 | 8.20 | 7.75 | 7.87 | 7.87 | -3.20% | 38,583 |
| Nov 10, 2025 | 7.62 | 8.26 | 7.52 | 8.13 | 8.13 | 9.27% | 40,551 |