Optical Cable Corporation (OCC)

NASDAQ: OCC · Real-Time Price · USD

9.41

+0.45 (5.02%)

At close: Nov 6, 2026, 4:00 PM EST

9.57

+0.16 (1.70%)

After-hours: Nov 6, 2026, 7:58 PM EST

Optical Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.38	9.71	9.06	9.41	9.41	5.02%	132,549
Nov 5, 2026	10.86	11.18	8.68	8.96	8.96	-20.04%	248,994
Nov 4, 2026	11.97	12.48	10.88	11.21	11.21	-6.39%	115,913
Nov 3, 2026	11.99	12.41	11.63	11.97	11.97	3.28%	74,571
Nov 2, 2026	11.67	12.07	11.37	11.59	11.59	0.52%	172,985
Oct 30, 2026	11.90	12.14	11.23	11.53	11.53	-8.27%	78,382
Oct 29, 2026	12.39	12.86	12.29	12.57	12.57	-0.40%	68,229
Oct 28, 2026	12.63	12.78	12.19	12.62	12.62	1.45%	57,657
Oct 27, 2026	11.87	12.51	11.78	12.44	12.44	7.43%	98,583
Oct 26, 2026	11.71	11.92	11.26	11.58	11.58	-1.11%	55,871
Oct 23, 2026	11.98	12.37	11.60	11.71	11.71	-3.06%	124,528
Oct 22, 2026	12.65	13.06	11.90	12.08	12.08	-8.00%	146,319
Oct 21, 2026	13.50	13.99	13.00	13.13	13.13	-	84,189
Oct 20, 2026	13.03	13.54	12.80	13.13	13.13	0.61%	91,479
Oct 19, 2026	13.56	13.78	12.90	13.05	13.05	1.08%	62,951
Oct 16, 2026	14.04	14.04	12.67	12.91	12.91	-9.08%	124,841
Oct 15, 2026	14.10	14.36	13.25	14.20	14.20	-2.34%	168,175
Oct 14, 2026	15.00	15.58	14.38	14.54	14.54	-5.28%	165,614
Oct 13, 2026	15.06	15.37	14.71	15.35	15.35	0.39%	103,511
Oct 12, 2026	15.80	16.02	15.18	15.29	15.29	-3.23%	80,482
Oct 9, 2026	15.87	16.72	15.52	15.80	15.80	0.57%	114,030
Oct 8, 2026	15.99	16.22	15.27	15.71	15.71	-2.78%	86,650
Oct 7, 2026	16.43	16.58	15.85	16.16	16.16	-3.41%	72,220
Oct 6, 2026	17.16	17.52	16.53	16.73	16.73	-1.53%	106,628
Oct 5, 2026	18.06	18.17	16.86	16.99	16.99	-6.85%	181,591
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