Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
10.58
-0.40 (-3.64%)
At close: Apr 15, 2026, 4:00 PM EDT
10.52
-0.06 (-0.57%)
After-hours: Apr 15, 2026, 7:10 PM EDT
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 10.98 | 11.11 | 10.25 | 10.58 | 10.58 | -3.64% | 218,133 |
| Apr 14, 2026 | 11.86 | 11.96 | 10.66 | 10.98 | 10.98 | -5.10% | 208,762 |
| Apr 13, 2026 | 11.32 | 11.81 | 10.52 | 11.57 | 11.57 | 1.76% | 272,803 |
| Apr 10, 2026 | 9.62 | 11.91 | 9.62 | 11.37 | 11.37 | 18.81% | 539,761 |
| Apr 9, 2026 | 9.52 | 9.98 | 9.14 | 9.57 | 9.57 | -1.03% | 111,958 |
| Apr 8, 2026 | 10.35 | 10.59 | 9.45 | 9.67 | 9.67 | -0.82% | 268,482 |
| Apr 7, 2026 | 9.42 | 9.76 | 9.13 | 9.75 | 9.75 | 3.28% | 53,009 |
| Apr 6, 2026 | 9.17 | 9.90 | 9.12 | 9.44 | 9.44 | 3.62% | 134,108 |
| Apr 2, 2026 | 8.47 | 9.23 | 8.26 | 9.11 | 9.11 | 0.55% | 66,901 |
| Apr 1, 2026 | 8.42 | 9.25 | 8.37 | 9.06 | 9.06 | 9.82% | 72,903 |
| Mar 31, 2026 | 8.39 | 8.73 | 7.85 | 8.25 | 8.25 | -0.96% | 109,479 |
| Mar 30, 2026 | 9.22 | 9.79 | 7.73 | 8.33 | 8.33 | -8.86% | 157,474 |
| Mar 27, 2026 | 9.81 | 10.48 | 8.91 | 9.14 | 9.14 | -6.64% | 145,725 |
| Mar 26, 2026 | 10.00 | 10.56 | 9.01 | 9.79 | 9.79 | -3.26% | 277,388 |
| Mar 25, 2026 | 9.00 | 10.48 | 8.90 | 10.12 | 10.12 | 15.39% | 285,047 |
| Mar 24, 2026 | 8.08 | 8.98 | 8.05 | 8.77 | 8.77 | 6.17% | 168,254 |
| Mar 23, 2026 | 7.17 | 8.30 | 7.16 | 8.26 | 8.26 | 18.00% | 168,509 |
| Mar 20, 2026 | 7.81 | 7.81 | 6.80 | 7.00 | 7.00 | -10.37% | 111,824 |
| Mar 19, 2026 | 6.86 | 7.99 | 6.80 | 7.81 | 7.81 | 12.05% | 113,396 |
| Mar 18, 2026 | 6.78 | 7.36 | 6.75 | 6.97 | 6.97 | 4.34% | 103,387 |
| Mar 17, 2026 | 7.35 | 7.45 | 6.52 | 6.68 | 6.68 | -8.99% | 204,858 |
| Mar 16, 2026 | 7.69 | 7.87 | 7.10 | 7.34 | 7.34 | -0.81% | 105,032 |
| Mar 13, 2026 | 7.92 | 8.06 | 7.16 | 7.40 | 7.40 | -1.20% | 131,783 |
| Mar 12, 2026 | 8.00 | 9.20 | 7.37 | 7.49 | 7.49 | -7.07% | 310,161 |
| Mar 11, 2026 | 8.31 | 8.86 | 7.65 | 8.06 | 8.06 | 1.00% | 445,846 |
| Mar 10, 2026 | 6.98 | 8.14 | 6.49 | 7.98 | 7.98 | 30.61% | 776,204 |
| Mar 9, 2026 | 6.01 | 6.26 | 5.65 | 6.11 | 6.11 | 0.99% | 127,428 |
| Mar 6, 2026 | 6.28 | 6.45 | 6.02 | 6.05 | 6.05 | -5.17% | 78,644 |
| Mar 5, 2026 | 6.45 | 6.69 | 6.14 | 6.38 | 6.38 | -1.01% | 96,074 |
| Mar 4, 2026 | 6.35 | 6.57 | 5.90 | 6.45 | 6.45 | 1.50% | 89,321 |
| Mar 3, 2026 | 6.19 | 6.40 | 5.90 | 6.35 | 6.35 | -0.47% | 44,397 |
| Mar 2, 2026 | 5.48 | 6.73 | 5.48 | 6.38 | 6.38 | 14.54% | 158,436 |
| Feb 27, 2026 | 5.82 | 6.00 | 5.32 | 5.57 | 5.57 | -7.32% | 97,107 |
| Feb 26, 2026 | 6.36 | 6.40 | 5.83 | 6.01 | 6.01 | -5.50% | 114,408 |
| Feb 25, 2026 | 6.30 | 6.86 | 6.30 | 6.36 | 6.36 | 1.92% | 68,335 |
| Feb 24, 2026 | 5.63 | 6.29 | 5.54 | 6.24 | 6.24 | 12.64% | 87,234 |
| Feb 23, 2026 | 5.88 | 5.94 | 5.43 | 5.54 | 5.54 | -5.62% | 69,212 |
| Feb 20, 2026 | 6.25 | 6.53 | 5.80 | 5.87 | 5.87 | -2.89% | 74,067 |
| Feb 19, 2026 | 5.77 | 6.25 | 5.77 | 6.05 | 6.05 | 3.69% | 34,165 |
| Feb 18, 2026 | 5.92 | 6.25 | 5.65 | 5.83 | 5.83 | -0.68% | 85,299 |
| Feb 17, 2026 | 5.93 | 6.38 | 5.64 | 5.87 | 5.87 | -1.84% | 43,386 |
| Feb 13, 2026 | 5.49 | 6.25 | 5.39 | 5.98 | 5.98 | 9.93% | 93,024 |
| Feb 12, 2026 | 5.97 | 6.42 | 5.44 | 5.44 | 5.44 | -7.01% | 115,227 |
| Feb 11, 2026 | 6.15 | 6.28 | 5.69 | 5.85 | 5.85 | -4.72% | 83,081 |
| Feb 10, 2026 | 6.33 | 6.79 | 6.08 | 6.14 | 6.14 | -2.85% | 182,674 |
| Feb 9, 2026 | 5.25 | 6.60 | 5.24 | 6.32 | 6.32 | 23.44% | 289,547 |
| Feb 6, 2026 | 4.98 | 5.45 | 4.87 | 5.12 | 5.12 | 5.35% | 126,582 |
| Feb 5, 2026 | 4.61 | 5.06 | 4.51 | 4.86 | 4.86 | 2.53% | 79,532 |
| Feb 4, 2026 | 4.92 | 4.95 | 4.53 | 4.74 | 4.74 | -3.85% | 85,479 |
| Feb 3, 2026 | 5.05 | 5.11 | 4.71 | 4.93 | 4.93 | - | 80,961 |