Optical Cable Corporation (OCC)

NASDAQ: OCC · Real-Time Price · USD

17.80

+1.17 (7.04%)

At close: Aug 14, 2026, 4:00 PM EDT

17.95

+0.15 (0.84%)

After-hours: Aug 14, 2026, 7:45 PM EDT

Optical Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	16.77	18.85	16.70	17.80	17.80	7.04%	381,548
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
Aug 6, 2026	15.40	16.50	15.40	15.63	15.63	0.06%	110,358
Aug 5, 2026	15.78	16.27	15.48	15.62	15.62	-3.10%	134,490
Aug 4, 2026	15.98	16.83	15.20	16.12	16.12	12.33%	467,053
Aug 3, 2026	14.88	15.50	14.25	14.35	14.35	-3.43%	206,002
Jul 31, 2026	15.00	15.72	14.46	14.86	14.86	4.80%	222,632
Jul 30, 2026	13.00	14.40	13.00	14.18	14.18	10.78%	162,002
Jul 29, 2026	13.64	13.77	12.59	12.80	12.80	-6.30%	229,137
Jul 28, 2026	14.45	14.45	12.92	13.66	13.66	-7.58%	257,676
Jul 27, 2026	14.61	15.34	13.83	14.78	14.78	2.57%	163,532
Jul 24, 2026	15.50	15.56	14.41	14.41	14.41	-8.62%	150,777
Jul 23, 2026	15.48	16.59	15.15	15.77	15.77	-0.28%	192,764
Jul 22, 2026	16.90	17.02	15.70	15.82	15.82	-7.78%	144,713
Jul 21, 2026	15.63	17.22	15.48	17.15	17.15	12.68%	195,216
Jul 20, 2026	14.86	15.62	14.60	15.22	15.22	3.33%	106,400
Jul 17, 2026	14.06	15.19	13.55	14.73	14.73	1.59%	163,164
Jul 16, 2026	15.89	15.89	14.17	14.50	14.50	-11.64%	238,136
Jul 15, 2026	16.22	17.00	15.69	16.41	16.41	2.37%	236,919
Jul 14, 2026	15.22	16.09	15.22	16.03	16.03	7.80%	149,131
Jul 13, 2026	15.49	15.50	14.65	14.87	14.87	-5.95%	176,720
Jul 10, 2026	16.11	16.43	15.67	15.81	15.81	-3.66%	192,635
Jul 9, 2026	16.30	17.91	16.16	16.41	16.41	3.27%	543,494
Jul 8, 2026	14.56	16.00	14.12	15.89	15.89	5.79%	387,452
Jul 7, 2026	15.03	15.77	14.63	15.02	15.02	-2.47%	273,435
Jul 6, 2026	16.31	17.03	15.30	15.40	15.40	-3.75%	275,938
Jul 2, 2026	18.00	18.20	15.61	16.00	16.00	-10.41%	470,083
Jul 1, 2026	20.38	20.68	17.57	17.86	17.86	-14.83%	357,574
Jun 30, 2026	20.15	22.30	19.00	20.97	20.97	4.07%	428,348
Jun 29, 2026	19.60	21.26	17.97	20.15	20.15	9.69%	561,394
Jun 26, 2026	17.61	18.50	17.34	18.37	18.37	0.27%	361,504
Jun 25, 2026	19.53	20.48	17.63	18.32	18.32	-2.66%	454,696
Jun 24, 2026	19.80	20.93	18.74	18.82	18.82	-4.95%	361,380
Jun 23, 2026	20.40	23.34	19.13	19.80	19.80	-10.97%	516,130
Jun 22, 2026	22.46	23.83	22.01	22.24	22.24	-0.71%	490,137
Jun 18, 2026	21.90	22.57	20.11	22.40	22.40	3.08%	457,260
Jun 17, 2026	20.21	23.00	19.23	21.73	21.73	7.41%	578,922
Jun 16, 2026	20.44	21.87	18.80	20.23	20.23	-2.36%	583,435
Jun 15, 2026	23.41	23.88	19.40	20.72	20.72	-9.56%	1,021,136
Jun 12, 2026	23.18	24.14	21.34	22.91	22.91	-2.09%	658,539
Jun 11, 2026	27.44	27.98	23.13	23.40	23.40	-13.08%	1,396,259
Jun 10, 2026	21.00	27.50	20.94	26.92	26.92	28.13%	2,701,595
Jun 9, 2026	18.50	21.49	17.00	21.01	21.01	10.58%	2,337,576
Jun 8, 2026	19.61	22.00	17.01	19.00	19.00	54.47%	18,998,513
Jun 5, 2026	13.88	13.88	11.80	12.30	12.30	-12.95%	454,473
Jun 4, 2026	13.02	14.33	12.95	14.13	14.13	0.78%	234,931