Optical Cable Corporation (OCC)

NASDAQ: OCC · Real-Time Price · USD

15.40

-0.60 (-3.75%)

At close: Jul 6, 2026, 4:00 PM EDT

15.07

-0.33 (-2.14%)

Pre-market: Jul 7, 2026, 5:24 AM EDT

Optical Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	16.31	17.03	15.30	15.40	15.40	-3.75%	274,924
Jul 2, 2026	18.00	18.20	15.61	16.00	16.00	-10.41%	468,557
Jul 1, 2026	20.38	20.68	17.57	17.86	17.86	-14.83%	355,098
Jun 30, 2026	20.15	22.30	19.00	20.97	20.97	4.07%	422,185
Jun 29, 2026	19.60	21.26	17.97	20.15	20.15	9.69%	560,242
Jun 26, 2026	17.61	18.50	17.34	18.37	18.37	0.27%	360,909
Jun 25, 2026	19.53	20.48	17.63	18.32	18.32	-2.66%	452,992
Jun 24, 2026	19.80	20.93	18.74	18.82	18.82	-4.95%	358,887
Jun 23, 2026	20.40	23.34	19.13	19.80	19.80	-10.97%	511,303
Jun 22, 2026	22.46	23.83	22.01	22.24	22.24	-0.71%	486,678
Jun 18, 2026	21.90	22.57	20.11	22.40	22.40	3.08%	456,038
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
Jun 3, 2026	15.45	15.45	13.36	14.02	14.02	-10.42%	563,531
Jun 2, 2026	14.05	16.05	14.05	15.65	15.65	14.74%	625,632
Jun 1, 2026	13.51	13.79	12.64	13.64	13.64	-1.87%	334,236
May 29, 2026	14.51	14.78	13.10	13.90	13.90	-3.34%	457,765
May 28, 2026	14.57	15.35	13.89	14.38	14.38	1.41%	503,002
May 27, 2026	14.39	16.22	13.88	14.18	14.18	4.11%	896,732
May 26, 2026	13.01	14.33	12.46	13.62	13.62	7.88%	537,407
May 22, 2026	10.96	13.20	10.81	12.63	12.63	16.47%	597,874
May 21, 2026	10.18	10.84	10.00	10.84	10.84	6.27%	214,856
May 20, 2026	10.43	10.44	9.87	10.20	10.20	-0.78%	118,625
May 19, 2026	10.37	10.54	9.61	10.28	10.28	-1.63%	170,020
May 18, 2026	11.84	11.84	10.06	10.45	10.45	-11.29%	218,013
May 15, 2026	12.44	12.85	11.51	11.78	11.78	-10.28%	312,059
May 14, 2026	11.80	13.34	11.76	13.13	13.13	14.17%	358,586
May 13, 2026	11.01	11.70	10.55	11.50	11.50	2.50%	175,092
May 12, 2026	11.37	11.87	10.40	11.22	11.22	-1.23%	265,574
May 11, 2026	10.63	11.68	10.35	11.36	11.36	9.86%	345,804
May 8, 2026	9.99	10.85	9.94	10.34	10.34	3.30%	198,123
May 7, 2026	10.25	10.25	9.62	10.01	10.01	-2.05%	177,764
May 6, 2026	10.39	10.67	9.47	10.22	10.22	2.92%	288,728
May 5, 2026	10.84	11.00	9.80	9.93	9.93	-8.56%	296,712
May 4, 2026	11.48	12.24	10.36	10.86	10.86	-1.27%	441,652
May 1, 2026	10.37	11.28	9.83	11.00	11.00	6.80%	313,410
Apr 30, 2026	9.46	10.38	9.43	10.30	10.30	12.94%	237,082
Apr 29, 2026	9.35	9.99	8.93	9.12	9.12	-1.94%	175,726
Apr 28, 2026	9.90	10.69	9.22	9.30	9.30	-12.26%	297,974
Apr 27, 2026	12.40	12.70	10.58	10.60	10.60	-13.96%	400,879
Apr 24, 2026	13.30	13.95	12.10	12.32	12.32	-4.35%	430,082
Apr 23, 2026	11.66	13.77	11.66	12.88	12.88	10.09%	503,158