Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
13.85
+0.74 (5.64%)
At close: Sep 4, 2026, 4:00 PM EDT
13.90
+0.05 (0.36%)
After-hours: Sep 4, 2026, 7:52 PM EDT
Optical Cable Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 13.25 | 13.93 | 13.25 | 13.85 | 13.85 | 5.64% | 200,237 |
| Sep 3, 2026 | 13.15 | 13.80 | 13.07 | 13.11 | 13.11 | -0.08% | 121,420 |
| Sep 2, 2026 | 13.13 | 13.23 | 12.88 | 13.12 | 13.12 | -0.08% | 87,041 |
| Sep 1, 2026 | 13.23 | 13.43 | 12.89 | 13.13 | 13.13 | -2.16% | 95,303 |
| Aug 31, 2026 | 13.45 | 13.88 | 13.22 | 13.42 | 13.42 | -0.96% | 70,289 |
| Aug 28, 2026 | 13.70 | 13.79 | 13.21 | 13.55 | 13.55 | -2.10% | 201,811 |
| Aug 27, 2026 | 13.53 | 13.94 | 13.29 | 13.84 | 13.84 | 5.45% | 192,149 |
| Aug 26, 2026 | 13.17 | 13.58 | 13.03 | 13.13 | 13.13 | -1.76% | 102,646 |
| Aug 25, 2026 | 13.48 | 13.99 | 13.24 | 13.36 | 13.36 | 1.37% | 155,993 |
| Aug 24, 2026 | 13.60 | 13.67 | 13.04 | 13.18 | 13.18 | -4.84% | 182,390 |
| Aug 21, 2026 | 14.20 | 14.60 | 13.67 | 13.85 | 13.85 | -1.91% | 139,347 |
| Aug 20, 2026 | 14.10 | 14.36 | 13.35 | 14.12 | 14.12 | -1.67% | 314,502 |
| Aug 19, 2026 | 16.21 | 16.48 | 14.14 | 14.36 | 14.36 | -11.36% | 404,897 |
| Aug 18, 2026 | 16.20 | 16.95 | 15.85 | 16.20 | 16.20 | -5.37% | 257,392 |
| Aug 17, 2026 | 18.24 | 18.63 | 17.03 | 17.12 | 17.12 | -3.82% | 275,895 |
| 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 |