Optical Cable Corporation (OCC)

NASDAQ: OCC · Real-Time Price · USD

14.41

-1.36 (-8.62%)

At close: Jul 24, 2026, 4:00 PM EDT

15.00

+0.59 (4.09%)

Pre-market: Jul 27, 2026, 8:26 AM EDT

Optical Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.50	15.56	14.41	14.41	14.41	-8.62%	150,354
Jul 23, 2026	15.48	16.59	15.15	15.77	15.77	-0.28%	192,637
Jul 22, 2026	16.90	17.02	15.70	15.82	15.82	-7.78%	144,015
Jul 21, 2026	15.63	17.22	15.48	17.15	17.15	12.68%	193,929
Jul 20, 2026	14.86	15.62	14.60	15.22	15.22	3.33%	106,378
Jul 17, 2026	14.06	15.19	13.55	14.73	14.73	1.59%	163,014
Jul 16, 2026	15.89	15.89	14.17	14.50	14.50	-11.64%	237,351
Jul 15, 2026	16.22	17.00	15.69	16.41	16.41	2.37%	236,591
Jul 14, 2026	15.22	16.09	15.22	16.03	16.03	7.80%	146,004
Jul 13, 2026	15.49	15.50	14.65	14.87	14.87	-5.95%	176,460
Jul 10, 2026	16.11	16.43	15.67	15.81	15.81	-3.66%	192,514
Jul 9, 2026	16.30	17.91	16.16	16.41	16.41	3.27%	542,701
Jul 8, 2026	14.56	16.00	14.12	15.89	15.89	5.79%	384,942
Jul 7, 2026	15.03	15.77	14.63	15.02	15.02	-2.47%	272,518
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