Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
2.430
-0.010 (-0.41%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Optical Cable Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Oct 2, 2024 | 2.56 | 2.56 | 2.55 | 2.55 | 2.55 | - | 1,735 |
Oct 1, 2024 | 2.58 | 2.64 | 2.55 | 2.55 | 2.55 | -4.85% | 20,240 |
Sep 30, 2024 | 2.56 | 2.68 | 2.56 | 2.68 | 2.68 | 2.68% | 10,199 |
Sep 27, 2024 | 2.69 | 2.78 | 2.61 | 2.61 | 2.61 | -4.40% | 10,775 |
Sep 26, 2024 | 2.59 | 2.73 | 2.59 | 2.73 | 2.73 | 5.41% | 1,578 |
Sep 25, 2024 | 2.56 | 2.66 | 2.56 | 2.59 | 2.59 | -2.63% | 1,791 |
Sep 24, 2024 | 2.70 | 2.73 | 2.62 | 2.66 | 2.66 | 3.10% | 4,781 |
Sep 23, 2024 | 2.55 | 2.71 | 2.55 | 2.58 | 2.58 | -2.64% | 3,533 |
Sep 20, 2024 | 2.73 | 2.73 | 2.64 | 2.65 | 2.65 | -1.12% | 23,134 |
Sep 19, 2024 | 2.78 | 2.78 | 2.68 | 2.68 | 2.68 | 1.13% | 8,973 |
Sep 18, 2024 | 2.71 | 2.71 | 2.65 | 2.65 | 2.65 | -1.85% | 2,384 |
Sep 17, 2024 | 2.87 | 2.87 | 2.68 | 2.70 | 2.70 | -2.56% | 5,553 |
Sep 16, 2024 | 2.83 | 2.93 | 2.77 | 2.77 | 2.77 | -2.43% | 22,535 |
Sep 13, 2024 | 2.86 | 2.86 | 2.68 | 2.84 | 2.84 | 6.37% | 6,155 |
Sep 12, 2024 | 2.68 | 2.85 | 2.67 | 2.67 | 2.67 | -3.12% | 4,820 |
Sep 11, 2024 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | -0.51% | 533 |
Sep 10, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 233 |
Sep 9, 2024 | 2.85 | 2.85 | 2.77 | 2.77 | 2.77 | 0.36% | 2,621 |
Sep 6, 2024 | 2.82 | 2.82 | 2.75 | 2.76 | 2.76 | -2.13% | 3,872 |
Sep 5, 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.36% | 571 |
Sep 4, 2024 | 2.79 | 2.81 | 2.75 | 2.81 | 2.81 | -0.07% | 778 |
Sep 3, 2024 | 2.75 | 2.81 | 2.75 | 2.81 | 2.81 | 4.93% | 939 |
Aug 30, 2024 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -3.07% | 1,017 |
Aug 29, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 147 |
Aug 28, 2024 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 63 |
Aug 27, 2024 | 2.75 | 2.80 | 2.75 | 2.77 | 2.77 | -0.54% | 1,849 |
Aug 26, 2024 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | 0.72% | 871 |
Aug 23, 2024 | 2.65 | 2.83 | 2.65 | 2.76 | 2.76 | 0.36% | 2,293 |
Aug 22, 2024 | 2.83 | 2.83 | 2.68 | 2.75 | 2.75 | -1.08% | 1,228 |
Aug 21, 2024 | 2.75 | 2.80 | 2.75 | 2.78 | 2.78 | 0.36% | 1,466 |
Aug 20, 2024 | 2.75 | 2.88 | 2.75 | 2.77 | 2.77 | -2.81% | 1,069 |
Aug 19, 2024 | 2.76 | 2.89 | 2.74 | 2.85 | 2.85 | 4.40% | 5,696 |
Aug 16, 2024 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -2.15% | 1,177 |
Aug 15, 2024 | 2.75 | 2.79 | 2.75 | 2.79 | 2.79 | 5.28% | 853 |
Aug 14, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -3.64% | 457 |
Aug 13, 2024 | 2.66 | 2.75 | 2.66 | 2.75 | 2.75 | -1.79% | 928 |
Aug 12, 2024 | 2.67 | 2.81 | 2.67 | 2.80 | 2.80 | 2.34% | 7,496 |
Aug 9, 2024 | 2.80 | 2.80 | 2.73 | 2.74 | 2.74 | -1.58% | 1,976 |
Aug 8, 2024 | 2.80 | 2.80 | 2.67 | 2.78 | 2.78 | 4.51% | 5,811 |
Aug 7, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -6.01% | 454 |
Aug 6, 2024 | 2.64 | 2.83 | 2.64 | 2.83 | 2.83 | 6.39% | 10,377 |
Aug 5, 2024 | 2.66 | 2.70 | 2.66 | 2.66 | 2.66 | - | 3,537 |
Aug 2, 2024 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.32% | 756 |
Aug 1, 2024 | 2.77 | 2.83 | 2.77 | 2.78 | 2.78 | 1.09% | 4,100 |
Jul 31, 2024 | 2.75 | 2.77 | 2.71 | 2.75 | 2.75 | 3.77% | 6,234 |
Jul 30, 2024 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.75% | 373 |
Jul 29, 2024 | 2.73 | 2.85 | 2.67 | 2.67 | 2.67 | - | 1,601 |
Jul 26, 2024 | 2.68 | 2.75 | 2.67 | 2.67 | 2.67 | -4.13% | 5,624 |
Jul 25, 2024 | 2.65 | 2.80 | 2.65 | 2.79 | 2.79 | 2.77% | 4,374 |
Jul 24, 2024 | 2.73 | 2.76 | 2.66 | 2.71 | 2.71 | -1.45% | 3,428 |
Jul 23, 2024 | 2.71 | 2.79 | 2.71 | 2.75 | 2.75 | - | 3,171 |
Jul 22, 2024 | 2.72 | 2.77 | 2.65 | 2.75 | 2.75 | 2.23% | 14,968 |
Jul 19, 2024 | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | - | 6,131 |
Jul 18, 2024 | 2.73 | 2.86 | 2.69 | 2.69 | 2.69 | 0.75% | 6,226 |
Jul 17, 2024 | 2.69 | 2.69 | 2.67 | 2.67 | 2.67 | -3.61% | 2,852 |
Jul 16, 2024 | 2.67 | 2.81 | 2.67 | 2.77 | 2.77 | 4.53% | 7,886 |
Jul 15, 2024 | 2.65 | 2.79 | 2.65 | 2.65 | 2.65 | - | 3,363 |
Jul 12, 2024 | 2.65 | 2.78 | 2.65 | 2.65 | 2.65 | -0.38% | 14,074 |
Jul 11, 2024 | 2.77 | 2.82 | 2.66 | 2.66 | 2.66 | -1.48% | 6,510 |
Jul 10, 2024 | 2.70 | 2.80 | 2.70 | 2.70 | 2.70 | -4.59% | 1,354 |
Jul 9, 2024 | 2.79 | 2.88 | 2.76 | 2.83 | 2.83 | 6.79% | 11,618 |
Jul 8, 2024 | 2.61 | 2.74 | 2.61 | 2.65 | 2.65 | -1.85% | 2,578 |
Jul 5, 2024 | 2.67 | 2.70 | 2.64 | 2.70 | 2.70 | 0.75% | 3,042 |
Jul 3, 2024 | 2.75 | 2.75 | 2.64 | 2.68 | 2.68 | -1.47% | 6,596 |
Jul 2, 2024 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | 0.37% | 1,098 |
Jul 1, 2024 | 2.71 | 2.86 | 2.69 | 2.71 | 2.71 | - | 2,578 |
Jun 28, 2024 | 2.81 | 2.83 | 2.71 | 2.71 | 2.71 | -3.56% | 9,599 |
Jun 27, 2024 | 2.84 | 2.84 | 2.79 | 2.81 | 2.81 | 2.44% | 1,302 |
Jun 26, 2024 | 2.73 | 2.74 | 2.73 | 2.74 | 2.74 | 0.48% | 1,489 |
Jun 25, 2024 | 2.89 | 2.89 | 2.70 | 2.73 | 2.73 | -0.73% | 590 |
Jun 24, 2024 | 2.67 | 2.75 | 2.67 | 2.75 | 2.75 | 1.10% | 13,186 |
Jun 21, 2024 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -0.73% | 4,016 |
Jun 20, 2024 | 2.75 | 2.75 | 2.70 | 2.74 | 2.74 | -0.36% | 9,951 |
Jun 18, 2024 | 2.71 | 2.76 | 2.71 | 2.75 | 2.75 | -0.36% | 3,791 |
Jun 17, 2024 | 2.82 | 2.87 | 2.76 | 2.76 | 2.76 | -2.13% | 1,256 |
Jun 14, 2024 | 2.82 | 2.82 | 2.73 | 2.82 | 2.82 | 1.44% | 2,383 |
Jun 13, 2024 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.14% | 314 |
Jun 12, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 177 |
Jun 11, 2024 | 2.71 | 2.91 | 2.71 | 2.90 | 2.90 | 5.07% | 955 |
Jun 10, 2024 | 2.71 | 2.81 | 2.71 | 2.76 | 2.76 | 0.73% | 10,038 |