Skip to main content

Optical Cable Corp (NQ: OCC )

2.450 +0.020 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 2.710 2.710 2.670 2.670 969 -0.04(-1.48%)
Jan 30, 2024 2.700 2.720 2.650 2.710 3,245 +0.00(+0.00%)
Jan 29, 2024 2.710 2.720 2.700 2.710 2,848 -0.04(-1.45%)
Jan 26, 2024 2.750 2.750 2.657 2.750 2,762 -0.04(-1.43%)
Jan 25, 2024 2.660 2.790 2.660 2.790 6,976 +0.12(+4.49%)
Jan 24, 2024 2.638 2.750 2.638 2.670 3,188 -0.08(-2.91%)
Jan 23, 2024 2.640 2.750 2.570 2.750 18,813 +0.10(+3.77%)
Jan 22, 2024 2.510 2.700 2.490 2.650 13,062 +0.13(+5.10%)
Jan 19, 2024 2.700 2.720 2.521 2.521 17,468 -0.16(-6.10%)
Jan 18, 2024 2.620 2.685 2.620 2.685 2,709 +0.06(+2.09%)
Jan 17, 2024 2.630 2.630 2.624 2.630 3,432 -0.07(-2.59%)
Jan 16, 2024 2.750 2.750 2.690 2.700 2,173 +0.00(+0.00%)
Jan 12, 2024 2.710 2.710 2.635 2.700 7,141 -0.02(-0.74%)
Jan 11, 2024 2.710 2.750 2.690 2.720 4,546 +0.01(+0.37%)
Jan 10, 2024 2.731 2.731 2.700 2.710 3,033 +0.01(+0.37%)
Jan 09, 2024 2.740 2.740 2.700 2.700 2,053 -0.03(-1.17%)
Jan 08, 2024 2.670 2.732 2.670 2.732 837 +0.01(+0.44%)
Jan 05, 2024 2.720 2.780 2.700 2.720 7,453 +0.00(+0.00%)
Jan 04, 2024 2.800 2.800 2.670 2.720 4,543 +0.02(+0.74%)
Jan 03, 2024 2.620 2.725 2.600 2.700 4,281 -0.01(-0.55%)
Jan 02, 2024 2.700 2.857 2.690 2.715 8,508 +0.01(+0.56%)
Dec 29, 2023 2.810 2.810 2.700 2.700 10,591 -0.12(-4.26%)
Dec 28, 2023 2.690 2.850 2.674 2.820 14,277 +0.13(+4.83%)
Dec 27, 2023 2.752 2.800 2.655 2.690 6,833 -0.01(-0.37%)
Dec 26, 2023 2.800 2.890 2.700 2.700 9,102 -0.07(-2.70%)
Dec 22, 2023 2.771 2.775 2.750 2.775 3,613 -0.00(-0.18%)
Dec 21, 2023 2.733 2.800 2.726 2.780 6,382 +0.02(+0.72%)
Dec 20, 2023 2.960 2.960 2.580 2.760 24,346 -0.04(-1.43%)
Dec 19, 2023 2.820 2.970 2.800 2.800 8,495 +0.02(+0.72%)
Dec 18, 2023 2.900 2.970 2.780 2.780 11,299 -0.19(-6.40%)
Dec 15, 2023 2.790 3.000 2.760 2.970 44,405 +0.21(+7.61%)
Dec 14, 2023 2.820 2.950 2.760 2.760 5,250 +0.05(+1.85%)
Dec 13, 2023 2.660 2.870 2.660 2.710 10,182 -0.01(-0.37%)
Dec 12, 2023 2.610 2.760 2.610 2.720 21,224 +0.07(+2.64%)
Dec 11, 2023 2.710 2.710 2.620 2.650 4,785 -0.10(-3.63%)
Dec 08, 2023 2.710 2.780 2.710 2.750 4,599 +0.04(+1.47%)
Dec 07, 2023 2.650 2.785 2.638 2.710 13,875 +0.06(+2.26%)
Dec 06, 2023 2.650 2.650 2.640 2.650 3,154 +0.00(+0.00%)
Dec 05, 2023 2.580 2.690 2.570 2.650 16,704 +0.09(+3.52%)
Dec 04, 2023 2.650 2.680 2.560 2.560 12,410 -0.11(-4.30%)
Dec 01, 2023 2.647 2.675 2.647 2.675 1,452 +0.06(+2.45%)
Nov 30, 2023 2.600 2.731 2.600 2.611 1,620 +0.05(+2.00%)
Nov 29, 2023 2.600 2.600 2.560 2.560 6,373 +0.00(+0.00%)
Nov 28, 2023 2.700 2.700 2.560 2.560 6,144 -0.04(-1.54%)
Nov 27, 2023 2.600 2.674 2.600 2.600 6,966 -0.04(-1.52%)
Nov 24, 2023 2.550 2.740 2.550 2.640 2,039 +0.04(+1.54%)
Nov 22, 2023 2.550 2.750 2.550 2.600 1,198 -0.01(-0.38%)
Nov 21, 2023 2.580 2.610 2.542 2.610 873 +0.06(+2.35%)
Nov 20, 2023 2.550 2.550 2.550 2.550 205 -0.08(-3.04%)
Nov 17, 2023 2.630 2.630 2.630 2.630 763 +0.09(+3.54%)
Nov 16, 2023 2.540 2.540 2.540 2.540 3,356 -0.04(-1.55%)
Nov 15, 2023 2.640 2.640 2.500 2.580 5,136 +0.02(+0.58%)
Nov 14, 2023 2.625 2.625 2.565 2.565 2,624 -0.02(-0.58%)
Nov 13, 2023 2.580 2.580 2.580 2.580 482 +0.04(+1.57%)
Nov 10, 2023 2.687 2.687 2.510 2.540 7,602 -0.12(-4.51%)
Nov 09, 2023 2.730 2.950 2.630 2.660 1,588 +0.05(+1.92%)
Nov 08, 2023 2.520 2.610 2.520 2.610 608 +0.08(+3.16%)
Nov 07, 2023 2.490 2.590 2.480 2.530 2,789 -0.02(-0.78%)
Nov 06, 2023 2.620 2.620 2.550 2.550 1,171 -0.08(-3.04%)
Nov 03, 2023 2.750 2.750 2.610 2.630 4,288 -0.11(-4.01%)
Nov 02, 2023 2.549 2.800 2.549 2.740 1,328 +0.19(+7.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.