Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
10.31
+0.38 (3.83%)
May 6, 2026, 11:25 AM EDT - Market open
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 10.05 | 10.60 | 10.05 | 10.50 | - | 5.74% | 25,399 |
| May 5, 2026 | 10.84 | 11.00 | 9.80 | 9.93 | 9.93 | -8.56% | 292,317 |
| May 4, 2026 | 11.48 | 12.24 | 10.36 | 10.86 | 10.86 | -1.27% | 437,289 |
| May 1, 2026 | 10.37 | 11.28 | 9.83 | 11.00 | 11.00 | 6.80% | 309,236 |
| Apr 30, 2026 | 9.46 | 10.38 | 9.43 | 10.30 | 10.30 | 12.94% | 236,541 |
| Apr 29, 2026 | 9.35 | 9.99 | 8.93 | 9.12 | 9.12 | -1.94% | 175,710 |
| 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 |
| Apr 22, 2026 | 11.60 | 12.02 | 11.30 | 11.70 | 11.70 | 6.65% | 224,011 |
| Apr 21, 2026 | 10.96 | 12.27 | 10.85 | 10.97 | 10.97 | 2.00% | 302,432 |
| Apr 20, 2026 | 11.00 | 11.31 | 10.45 | 10.76 | 10.76 | -4.40% | 130,692 |
| Apr 17, 2026 | 11.23 | 11.49 | 10.57 | 11.25 | 11.25 | 0.90% | 137,675 |
| Apr 16, 2026 | 10.58 | 11.24 | 10.47 | 11.15 | 11.15 | 5.39% | 134,098 |
| Apr 15, 2026 | 10.98 | 11.11 | 10.25 | 10.58 | 10.58 | -3.64% | 219,302 |
| Apr 14, 2026 | 11.86 | 11.96 | 10.66 | 10.98 | 10.98 | -5.10% | 209,818 |
| Apr 13, 2026 | 11.32 | 11.81 | 10.52 | 11.57 | 11.57 | 1.76% | 276,884 |
| Apr 10, 2026 | 9.62 | 11.91 | 9.62 | 11.37 | 11.37 | 18.81% | 545,309 |
| Apr 9, 2026 | 9.52 | 9.98 | 9.14 | 9.57 | 9.57 | -1.03% | 113,041 |
| Apr 8, 2026 | 10.35 | 10.59 | 9.45 | 9.67 | 9.67 | -0.82% | 268,784 |
| Apr 7, 2026 | 9.42 | 9.76 | 9.13 | 9.75 | 9.75 | 3.28% | 55,369 |
| Apr 6, 2026 | 9.17 | 9.90 | 9.12 | 9.44 | 9.44 | 3.62% | 134,326 |
| Apr 2, 2026 | 8.47 | 9.23 | 8.26 | 9.11 | 9.11 | 0.55% | 67,188 |
| Apr 1, 2026 | 8.42 | 9.25 | 8.37 | 9.06 | 9.06 | 9.82% | 72,916 |
| Mar 31, 2026 | 8.39 | 8.73 | 7.85 | 8.25 | 8.25 | -0.96% | 110,578 |
| Mar 30, 2026 | 9.22 | 9.79 | 7.73 | 8.33 | 8.33 | -8.86% | 166,662 |
| Mar 27, 2026 | 9.81 | 10.48 | 8.91 | 9.14 | 9.14 | -6.64% | 146,086 |
| Mar 26, 2026 | 10.00 | 10.56 | 9.01 | 9.79 | 9.79 | -3.26% | 279,525 |
| Mar 25, 2026 | 9.00 | 10.48 | 8.90 | 10.12 | 10.12 | 15.39% | 285,618 |
| Mar 24, 2026 | 8.08 | 8.98 | 8.05 | 8.77 | 8.77 | 6.17% | 168,254 |
| Mar 23, 2026 | 7.17 | 8.30 | 7.16 | 8.26 | 8.26 | 18.00% | 168,509 |
| Mar 20, 2026 | 7.81 | 7.81 | 6.80 | 7.00 | 7.00 | -10.37% | 111,824 |
| Mar 19, 2026 | 6.86 | 7.99 | 6.80 | 7.81 | 7.81 | 12.05% | 113,396 |
| Mar 18, 2026 | 6.78 | 7.36 | 6.75 | 6.97 | 6.97 | 4.34% | 103,387 |
| Mar 17, 2026 | 7.35 | 7.45 | 6.52 | 6.68 | 6.68 | -8.99% | 204,858 |
| Mar 16, 2026 | 7.69 | 7.87 | 7.10 | 7.34 | 7.34 | -0.81% | 105,032 |
| Mar 13, 2026 | 7.92 | 8.06 | 7.16 | 7.40 | 7.40 | -1.20% | 131,783 |
| Mar 12, 2026 | 8.00 | 9.20 | 7.37 | 7.49 | 7.49 | -7.07% | 310,161 |
| Mar 11, 2026 | 8.31 | 8.86 | 7.65 | 8.06 | 8.06 | 1.00% | 445,846 |
| Mar 10, 2026 | 6.98 | 8.14 | 6.49 | 7.98 | 7.98 | 30.61% | 776,204 |
| Mar 9, 2026 | 6.01 | 6.26 | 5.65 | 6.11 | 6.11 | 0.99% | 127,428 |
| Mar 6, 2026 | 6.28 | 6.45 | 6.02 | 6.05 | 6.05 | -5.17% | 78,644 |
| Mar 5, 2026 | 6.45 | 6.69 | 6.14 | 6.38 | 6.38 | -1.01% | 96,074 |
| Mar 4, 2026 | 6.35 | 6.57 | 5.90 | 6.45 | 6.45 | 1.50% | 89,321 |
| Mar 3, 2026 | 6.19 | 6.40 | 5.90 | 6.35 | 6.35 | -0.47% | 44,397 |
| Mar 2, 2026 | 5.48 | 6.73 | 5.48 | 6.38 | 6.38 | 14.54% | 158,436 |
| Feb 27, 2026 | 5.82 | 6.00 | 5.32 | 5.57 | 5.57 | -7.32% | 97,107 |
| Feb 26, 2026 | 6.36 | 6.40 | 5.83 | 6.01 | 6.01 | -5.50% | 114,408 |
| Feb 25, 2026 | 6.30 | 6.86 | 6.30 | 6.36 | 6.36 | 1.92% | 68,335 |