Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
20.23
-0.49 (-2.36%)
At close: Jun 16, 2026, 4:00 PM EDT
20.05
-0.18 (-0.89%)
After-hours: Jun 16, 2026, 5:58 PM EDT
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 20.44 | 21.87 | 18.80 | 20.23 | 20.23 | -2.36% | 582,131 |
| Jun 15, 2026 | 23.41 | 23.88 | 19.40 | 20.72 | 20.72 | -9.56% | 1,009,850 |
| Jun 12, 2026 | 23.18 | 24.14 | 21.34 | 22.91 | 22.91 | -2.09% | 655,247 |
| Jun 11, 2026 | 27.44 | 27.98 | 23.13 | 23.40 | 23.40 | -13.08% | 1,380,110 |
| Jun 10, 2026 | 21.00 | 27.50 | 20.94 | 26.92 | 26.92 | 28.13% | 2,687,875 |
| Jun 9, 2026 | 18.50 | 21.49 | 17.00 | 21.01 | 21.01 | 10.58% | 2,317,218 |
| Jun 8, 2026 | 19.61 | 22.00 | 17.01 | 19.00 | 19.00 | 54.47% | 18,875,176 |
| Jun 5, 2026 | 13.88 | 13.88 | 11.80 | 12.30 | 12.30 | -12.95% | 446,775 |
| Jun 4, 2026 | 13.02 | 14.33 | 12.95 | 14.13 | 14.13 | 0.78% | 232,113 |
| Jun 3, 2026 | 15.45 | 15.45 | 13.36 | 14.02 | 14.02 | -10.42% | 558,854 |
| Jun 2, 2026 | 14.05 | 16.05 | 14.05 | 15.65 | 15.65 | 14.74% | 621,674 |
| Jun 1, 2026 | 13.51 | 13.79 | 12.64 | 13.64 | 13.64 | -1.87% | 330,381 |
| May 29, 2026 | 14.51 | 14.78 | 13.10 | 13.90 | 13.90 | -3.34% | 455,091 |
| May 28, 2026 | 14.57 | 15.35 | 13.89 | 14.38 | 14.38 | 1.41% | 500,409 |
| May 27, 2026 | 14.39 | 16.22 | 13.88 | 14.18 | 14.18 | 4.11% | 885,068 |
| May 26, 2026 | 13.01 | 14.33 | 12.46 | 13.62 | 13.62 | 7.88% | 529,968 |
| May 22, 2026 | 10.96 | 13.20 | 10.81 | 12.63 | 12.63 | 16.47% | 595,514 |
| May 21, 2026 | 10.18 | 10.84 | 10.00 | 10.84 | 10.84 | 6.27% | 209,466 |
| May 20, 2026 | 10.43 | 10.44 | 9.87 | 10.20 | 10.20 | -0.78% | 117,451 |
| May 19, 2026 | 10.37 | 10.54 | 9.61 | 10.28 | 10.28 | -1.63% | 168,365 |
| May 18, 2026 | 11.84 | 11.84 | 10.06 | 10.45 | 10.45 | -11.29% | 216,947 |
| May 15, 2026 | 12.44 | 12.85 | 11.51 | 11.78 | 11.78 | -10.28% | 312,059 |
| May 14, 2026 | 11.80 | 13.34 | 11.76 | 13.13 | 13.13 | 14.17% | 358,586 |
| May 13, 2026 | 11.01 | 11.70 | 10.55 | 11.50 | 11.50 | 2.50% | 175,092 |
| May 12, 2026 | 11.37 | 11.87 | 10.40 | 11.22 | 11.22 | -1.23% | 265,574 |
| May 11, 2026 | 10.63 | 11.68 | 10.35 | 11.36 | 11.36 | 9.86% | 345,804 |
| May 8, 2026 | 9.99 | 10.85 | 9.94 | 10.34 | 10.34 | 3.30% | 198,123 |
| May 7, 2026 | 10.25 | 10.25 | 9.62 | 10.01 | 10.01 | -2.05% | 177,764 |
| May 6, 2026 | 10.39 | 10.67 | 9.47 | 10.22 | 10.22 | 2.92% | 288,728 |
| May 5, 2026 | 10.84 | 11.00 | 9.80 | 9.93 | 9.93 | -8.56% | 296,712 |
| May 4, 2026 | 11.48 | 12.24 | 10.36 | 10.86 | 10.86 | -1.27% | 441,652 |
| May 1, 2026 | 10.37 | 11.28 | 9.83 | 11.00 | 11.00 | 6.80% | 313,410 |
| Apr 30, 2026 | 9.46 | 10.38 | 9.43 | 10.30 | 10.30 | 12.94% | 237,082 |
| Apr 29, 2026 | 9.35 | 9.99 | 8.93 | 9.12 | 9.12 | -1.94% | 175,726 |
| Apr 28, 2026 | 9.90 | 10.69 | 9.22 | 9.30 | 9.30 | -12.26% | 297,974 |
| Apr 27, 2026 | 12.40 | 12.70 | 10.58 | 10.60 | 10.60 | -13.96% | 400,879 |
| Apr 24, 2026 | 13.30 | 13.95 | 12.10 | 12.32 | 12.32 | -4.35% | 430,082 |
| Apr 23, 2026 | 11.66 | 13.77 | 11.66 | 12.88 | 12.88 | 10.09% | 503,158 |
| Apr 22, 2026 | 11.60 | 12.02 | 11.30 | 11.70 | 11.70 | 6.65% | 224,011 |
| Apr 21, 2026 | 10.96 | 12.27 | 10.85 | 10.97 | 10.97 | 2.00% | 302,432 |
| Apr 20, 2026 | 11.00 | 11.31 | 10.45 | 10.76 | 10.76 | -4.40% | 130,692 |
| Apr 17, 2026 | 11.23 | 11.49 | 10.57 | 11.25 | 11.25 | 0.90% | 137,675 |
| Apr 16, 2026 | 10.58 | 11.24 | 10.47 | 11.15 | 11.15 | 5.39% | 134,098 |
| Apr 15, 2026 | 10.98 | 11.11 | 10.25 | 10.58 | 10.58 | -3.64% | 219,302 |
| Apr 14, 2026 | 11.86 | 11.96 | 10.66 | 10.98 | 10.98 | -5.10% | 209,818 |
| Apr 13, 2026 | 11.32 | 11.81 | 10.52 | 11.57 | 11.57 | 1.76% | 276,884 |
| Apr 10, 2026 | 9.62 | 11.91 | 9.62 | 11.37 | 11.37 | 18.81% | 545,309 |
| Apr 9, 2026 | 9.52 | 9.98 | 9.14 | 9.57 | 9.57 | -1.03% | 113,041 |
| Apr 8, 2026 | 10.35 | 10.59 | 9.45 | 9.67 | 9.67 | -0.82% | 268,784 |
| Apr 7, 2026 | 9.42 | 9.76 | 9.13 | 9.75 | 9.75 | 3.28% | 55,369 |