Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
12.91
-1.29 (-9.08%)
At close: Oct 16, 2026, 4:00 PM EDT
13.05
+0.14 (1.08%)
After-hours: Oct 16, 2026, 7:57 PM EDT
Optical Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.04 | 14.04 | 12.67 | 12.91 | 12.91 | -9.08% | 124,804 |
| Oct 15, 2026 | 14.10 | 14.36 | 13.25 | 14.20 | 14.20 | -2.34% | 167,820 |
| Oct 14, 2026 | 15.00 | 15.58 | 14.38 | 14.54 | 14.54 | -5.28% | 156,739 |
| Oct 13, 2026 | 15.06 | 15.37 | 14.71 | 15.35 | 15.35 | 0.39% | 101,109 |
| Oct 12, 2026 | 15.80 | 16.02 | 15.18 | 15.29 | 15.29 | -3.23% | 79,831 |
| Oct 9, 2026 | 15.87 | 16.72 | 15.52 | 15.80 | 15.80 | 0.57% | 114,013 |
| Oct 8, 2026 | 15.99 | 16.22 | 15.27 | 15.71 | 15.71 | -2.78% | 86,596 |
| Oct 7, 2026 | 16.43 | 16.58 | 15.85 | 16.16 | 16.16 | -3.41% | 72,111 |
| Oct 6, 2026 | 17.16 | 17.52 | 16.53 | 16.73 | 16.73 | -1.53% | 106,284 |
| Oct 5, 2026 | 18.06 | 18.17 | 16.86 | 16.99 | 16.99 | -6.85% | 180,669 |
| Oct 2, 2026 | 17.51 | 18.82 | 17.51 | 18.24 | 18.24 | 5.13% | 227,827 |
| Oct 1, 2026 | 16.70 | 17.38 | 16.37 | 17.35 | 17.35 | 4.71% | 146,630 |
| Sep 30, 2026 | 16.00 | 16.59 | 15.80 | 16.57 | 16.57 | 3.56% | 120,231 |
| Sep 29, 2026 | 15.09 | 16.00 | 15.04 | 16.00 | 16.00 | 7.02% | 131,462 |
| Sep 28, 2026 | 14.45 | 15.49 | 14.05 | 14.95 | 14.95 | 2.89% | 208,319 |
| Sep 25, 2026 | 14.35 | 14.72 | 13.88 | 14.53 | 14.53 | 1.75% | 122,654 |
| Sep 24, 2026 | 13.85 | 14.38 | 13.65 | 14.28 | 14.28 | 0.85% | 104,124 |
| Sep 23, 2026 | 14.17 | 14.65 | 14.02 | 14.16 | 14.16 | - | 95,976 |
| Sep 22, 2026 | 14.72 | 14.97 | 14.03 | 14.16 | 14.16 | -4.19% | 130,528 |
| Sep 21, 2026 | 15.07 | 15.20 | 14.75 | 14.78 | 14.78 | -0.27% | 155,329 |
| Sep 18, 2026 | 14.84 | 15.13 | 14.57 | 14.82 | 14.82 | -0.67% | 174,225 |
| Sep 17, 2026 | 14.23 | 15.14 | 14.23 | 14.92 | 14.92 | 8.51% | 244,731 |
| Sep 16, 2026 | 12.49 | 13.76 | 12.43 | 13.75 | 13.75 | 11.97% | 256,367 |
| Sep 15, 2026 | 13.03 | 13.09 | 12.16 | 12.28 | 12.28 | -6.97% | 242,688 |
| Sep 14, 2026 | 13.78 | 14.15 | 13.10 | 13.20 | 13.20 | -9.71% | 267,983 |
| Sep 11, 2026 | 14.43 | 14.96 | 13.83 | 14.62 | 14.62 | 2.38% | 226,263 |
| Sep 10, 2026 | 13.13 | 15.82 | 12.80 | 14.28 | 14.28 | 4.23% | 676,225 |
| Sep 9, 2026 | 12.19 | 14.10 | 11.68 | 13.70 | 13.70 | - | 1,416,189 |
| Sep 8, 2026 | 14.50 | 14.85 | 13.56 | 13.70 | 13.70 | -1.08% | 539,359 |
| Sep 4, 2026 | 13.25 | 13.93 | 13.25 | 13.85 | 13.85 | 5.64% | 210,227 |
| Sep 3, 2026 | 13.15 | 13.80 | 13.07 | 13.11 | 13.11 | -0.08% | 123,737 |
| Sep 2, 2026 | 13.13 | 13.23 | 12.88 | 13.12 | 13.12 | -0.08% | 87,148 |
| Sep 1, 2026 | 13.23 | 13.43 | 12.89 | 13.13 | 13.13 | -2.16% | 95,363 |
| Aug 31, 2026 | 13.45 | 13.88 | 13.22 | 13.42 | 13.42 | -0.96% | 70,329 |
| Aug 28, 2026 | 13.70 | 13.79 | 13.21 | 13.55 | 13.55 | -2.10% | 202,543 |
| Aug 27, 2026 | 13.53 | 13.94 | 13.29 | 13.84 | 13.84 | 5.45% | 192,554 |
| Aug 26, 2026 | 13.17 | 13.58 | 13.03 | 13.13 | 13.13 | -1.76% | 105,711 |
| Aug 25, 2026 | 13.48 | 13.99 | 13.24 | 13.36 | 13.36 | 1.37% | 156,073 |
| Aug 24, 2026 | 13.60 | 13.67 | 13.04 | 13.18 | 13.18 | -4.84% | 184,123 |
| Aug 21, 2026 | 14.20 | 14.60 | 13.67 | 13.85 | 13.85 | -1.91% | 139,879 |
| Aug 20, 2026 | 14.10 | 14.36 | 13.35 | 14.12 | 14.12 | -1.67% | 315,336 |
| Aug 19, 2026 | 16.21 | 16.48 | 14.14 | 14.36 | 14.36 | -11.36% | 407,368 |
| Aug 18, 2026 | 16.20 | 16.95 | 15.85 | 16.20 | 16.20 | -5.37% | 257,952 |
| Aug 17, 2026 | 18.24 | 18.63 | 17.03 | 17.12 | 17.12 | -3.82% | 280,898 |
| Aug 14, 2026 | 16.77 | 18.85 | 16.70 | 17.80 | 17.80 | 7.04% | 382,881 |
| Aug 13, 2026 | 16.84 | 17.45 | 16.58 | 16.63 | 16.63 | -1.54% | 123,625 |
| Aug 12, 2026 | 16.41 | 17.15 | 16.25 | 16.89 | 16.89 | 5.89% | 215,428 |
| Aug 11, 2026 | 15.60 | 16.29 | 15.60 | 15.95 | 15.95 | 3.77% | 147,298 |
| Aug 10, 2026 | 17.27 | 17.54 | 15.32 | 15.37 | 15.37 | -5.42% | 476,850 |
| Aug 7, 2026 | 16.35 | 16.82 | 15.65 | 16.25 | 16.25 | 3.97% | 170,179 |