Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
4.890
+0.090 (1.87%)
Jul 23, 2025, 10:33 AM - Market open
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 5.41 | 5.41 | 4.75 | 4.80 | 4.80 | -11.11% | 124,732 |
| 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 |
| Jun 2, 2025 | 2.91 | 2.91 | 2.84 | 2.90 | 2.90 | - | 3,763 |
| May 30, 2025 | 2.76 | 2.90 | 2.76 | 2.90 | 2.90 | 1.05% | 11,057 |
| May 29, 2025 | 2.83 | 2.87 | 2.76 | 2.87 | 2.87 | 1.41% | 4,299 |
| May 28, 2025 | 2.87 | 2.90 | 2.75 | 2.83 | 2.83 | 1.80% | 4,819 |
| May 27, 2025 | 2.81 | 2.98 | 2.78 | 2.78 | 2.78 | -0.04% | 10,525 |
| May 23, 2025 | 2.81 | 2.87 | 2.75 | 2.78 | 2.78 | -3.44% | 4,164 |
| May 22, 2025 | 2.85 | 3.04 | 2.77 | 2.88 | 2.88 | 2.49% | 5,220 |
| May 21, 2025 | 2.98 | 2.98 | 2.76 | 2.81 | 2.81 | -6.02% | 4,685 |
| May 20, 2025 | 2.98 | 3.26 | 2.94 | 2.99 | 2.99 | -1.32% | 7,253 |
| May 19, 2025 | 3.14 | 3.19 | 3.03 | 3.03 | 3.03 | 1.00% | 5,470 |
| May 16, 2025 | 3.06 | 3.09 | 2.87 | 3.00 | 3.00 | -4.76% | 12,807 |
| May 15, 2025 | 3.37 | 3.37 | 2.99 | 3.15 | 3.15 | -3.96% | 9,347 |
| May 14, 2025 | 3.20 | 3.39 | 3.17 | 3.28 | 3.28 | 0.92% | 11,453 |
| May 13, 2025 | 3.19 | 3.47 | 3.12 | 3.25 | 3.25 | - | 3,485 |
| May 12, 2025 | 3.10 | 3.26 | 3.01 | 3.25 | 3.25 | 8.33% | 18,711 |
| May 9, 2025 | 3.34 | 3.34 | 2.93 | 3.00 | 3.00 | -7.41% | 14,317 |