Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
5.58
+0.30 (5.68%)
Aug 14, 2025, 10:04 AM - Market open
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 5.94 | 6.13 | 5.79 | 5.96 | 5.96 | 0.34% | 70,538 |
| Aug 7, 2025 | 5.72 | 6.00 | 5.61 | 5.94 | 5.94 | 3.85% | 86,686 |
| Aug 6, 2025 | 5.77 | 5.96 | 5.72 | 5.72 | 5.72 | -1.89% | 38,375 |
| Aug 5, 2025 | 5.90 | 6.25 | 5.70 | 5.83 | 5.83 | -1.35% | 88,898 |
| Aug 4, 2025 | 4.90 | 5.98 | 4.90 | 5.91 | 5.91 | 24.68% | 211,859 |
| Aug 1, 2025 | 4.40 | 4.79 | 4.07 | 4.74 | 4.74 | 5.80% | 48,156 |
| Jul 31, 2025 | 4.86 | 4.93 | 4.42 | 4.48 | 4.48 | -5.08% | 71,032 |
| Jul 30, 2025 | 4.83 | 4.99 | 4.53 | 4.72 | 4.72 | -1.46% | 53,101 |
| Jul 29, 2025 | 4.95 | 5.04 | 4.66 | 4.79 | 4.79 | -3.62% | 50,095 |
| Jul 28, 2025 | 5.00 | 5.17 | 4.83 | 4.97 | 4.97 | -0.20% | 40,877 |
| Jul 25, 2025 | 5.00 | 5.40 | 4.90 | 4.98 | 4.98 | -2.16% | 80,656 |
| Jul 24, 2025 | 4.92 | 5.20 | 4.86 | 5.09 | 5.09 | 3.88% | 118,212 |
| Jul 23, 2025 | 4.92 | 5.00 | 4.76 | 4.90 | 4.90 | 2.08% | 133,120 |
| Jul 22, 2025 | 5.41 | 5.41 | 4.75 | 4.80 | 4.80 | -11.11% | 125,907 |
| Jul 21, 2025 | 5.70 | 5.70 | 5.33 | 5.40 | 5.40 | -5.84% | 108,953 |
| Jul 18, 2025 | 5.97 | 5.97 | 5.66 | 5.74 | 5.74 | -3.61% | 44,958 |
| Jul 17, 2025 | 5.30 | 6.04 | 5.24 | 5.95 | 5.95 | 11.01% | 229,020 |
| Jul 16, 2025 | 5.50 | 5.90 | 5.23 | 5.36 | 5.36 | -2.55% | 111,275 |
| Jul 15, 2025 | 6.04 | 6.15 | 5.05 | 5.50 | 5.50 | -8.79% | 320,458 |
| Jul 14, 2025 | 4.82 | 6.97 | 4.78 | 6.03 | 6.03 | 24.59% | 1,329,471 |
| Jul 11, 2025 | 5.17 | 5.34 | 4.60 | 4.84 | 4.84 | -6.38% | 253,208 |
| Jul 10, 2025 | 5.45 | 5.70 | 5.17 | 5.17 | 5.17 | -1.15% | 484,005 |
| Jul 9, 2025 | 4.57 | 5.49 | 4.54 | 5.23 | 5.23 | 12.23% | 982,622 |
| Jul 8, 2025 | 4.56 | 5.28 | 4.36 | 4.66 | 4.66 | 28.73% | 7,174,854 |
| Jul 7, 2025 | 3.55 | 3.76 | 3.55 | 3.62 | 3.62 | 0.56% | 3,461,915 |
| Jul 3, 2025 | 3.45 | 3.78 | 3.45 | 3.60 | 3.60 | 5.26% | 68,778 |
| Jul 2, 2025 | 3.04 | 3.50 | 3.00 | 3.42 | 3.42 | 14.00% | 116,661 |
| Jul 1, 2025 | 2.83 | 3.23 | 2.77 | 3.00 | 3.00 | 3.27% | 260,959 |
| Jun 30, 2025 | 2.97 | 3.08 | 2.85 | 2.91 | 2.91 | 0.17% | 17,933 |
| Jun 27, 2025 | 2.88 | 2.99 | 2.87 | 2.90 | 2.90 | 1.05% | 11,727 |
| Jun 26, 2025 | 2.71 | 2.96 | 2.60 | 2.87 | 2.87 | 4.36% | 61,588 |
| 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 |