Optical Cable Corporation (OCC)

NASDAQ: OCC · Real-Time Price · USD

14.53

+0.25 (1.75%)

At close: Sep 25, 2026, 4:00 PM EDT

14.31

-0.22 (-1.52%)

After-hours: Sep 25, 2026, 7:30 PM EDT

Optical Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	14.35	14.72	13.88	14.53	14.53	1.75%	121,446
Sep 24, 2026	13.85	14.38	13.65	14.28	14.28	0.85%	103,948
Sep 23, 2026	14.17	14.65	14.02	14.16	14.16	-	95,967
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
Aug 27, 2026	13.53	13.94	13.29	13.84	13.84	5.45%	192,554
Aug 26, 2026	13.17	13.58	13.03	13.13	13.13	-1.76%	105,711
Aug 25, 2026	13.48	13.99	13.24	13.36	13.36	1.37%	156,073
Aug 24, 2026	13.60	13.67	13.04	13.18	13.18	-4.84%	184,123
Aug 21, 2026	14.20	14.60	13.67	13.85	13.85	-1.91%	139,879
Aug 20, 2026	14.10	14.36	13.35	14.12	14.12	-1.67%	315,336
Aug 19, 2026	16.21	16.48	14.14	14.36	14.36	-11.36%	407,368
Aug 18, 2026	16.20	16.95	15.85	16.20	16.20	-5.37%	257,952
Aug 17, 2026	18.24	18.63	17.03	17.12	17.12	-3.82%	280,898
Aug 14, 2026	16.77	18.85	16.70	17.80	17.80	7.04%	382,881
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