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 (%)
Nov 30, 2005 5.447 5.502 5.400 5.502 4,588 +0.00(+0.00%)
Nov 29, 2005 5.291 5.557 5.291 5.502 8,205 +0.12(+2.14%)
Nov 28, 2005 5.365 5.420 5.328 5.387 2,977 -0.12(-2.11%)
Nov 25, 2005 5.447 5.511 5.447 5.503 2,015 -0.04(-0.81%)
Nov 23, 2005 5.493 5.584 5.493 5.548 10,225 +0.09(+1.68%)
Nov 22, 2005 5.355 5.474 5.355 5.456 20,538 +0.05(+1.02%)
Nov 21, 2005 5.355 5.484 5.355 5.401 12,348 -0.09(-1.67%)
Nov 18, 2005 5.493 5.548 5.493 5.493 10,896 -0.05(-0.83%)
Nov 17, 2005 5.502 5.566 5.493 5.539 13,628 +0.02(+0.32%)
Nov 16, 2005 5.676 5.676 5.493 5.521 2,676 -0.09(-1.62%)
Nov 15, 2005 5.795 5.795 5.612 5.612 9,591 -0.18(-3.16%)
Nov 14, 2005 5.850 5.850 5.767 5.795 13,741 -0.05(-0.94%)
Nov 11, 2005 5.795 5.850 5.758 5.850 10,914 +0.05(+0.79%)
Nov 10, 2005 5.804 5.831 5.685 5.804 4,347 +0.11(+1.93%)
Nov 09, 2005 5.722 5.782 5.548 5.694 15,621 -0.05(-0.96%)
Nov 08, 2005 5.841 5.841 5.731 5.749 13,811 -0.05(-0.89%)
Nov 07, 2005 5.777 5.832 5.676 5.801 17,565 +0.12(+2.20%)
Nov 04, 2005 5.648 5.749 5.591 5.676 29,706 +0.05(+0.83%)
Nov 03, 2005 5.648 5.648 5.374 5.629 13,110 +0.18(+3.34%)
Nov 02, 2005 5.648 5.648 5.310 5.447 23,009 -0.05(-1.00%)
Nov 01, 2005 5.438 5.713 5.401 5.502 14,643 -0.02(-0.33%)
Oct 31, 2005 5.767 5.841 5.456 5.520 17,760 -0.16(-2.74%)
Oct 28, 2005 5.630 5.722 5.630 5.676 26,393 +0.05(+0.81%)
Oct 27, 2005 5.758 5.758 5.566 5.630 10,006 -0.04(-0.65%)
Oct 26, 2005 5.667 5.896 5.484 5.667 26,893 +0.09(+1.68%)
Oct 25, 2005 5.383 5.573 5.301 5.573 9,707 +0.22(+4.07%)
Oct 24, 2005 5.447 5.447 5.328 5.355 2,124 -0.01(-0.17%)
Oct 21, 2005 5.401 5.564 5.355 5.365 16,625 -0.08(-1.51%)
Oct 20, 2005 5.447 5.562 5.447 5.447 6,201 +0.02(+0.34%)
Oct 19, 2005 5.375 5.511 5.375 5.429 5,085 -0.18(-3.26%)
Oct 18, 2005 5.676 5.693 5.511 5.612 13,949 -0.11(-1.92%)
Oct 17, 2005 5.557 5.731 5.410 5.722 14,530 +0.28(+5.08%)
Oct 14, 2005 5.630 5.630 5.310 5.445 8,411 -0.08(-1.47%)
Oct 13, 2005 5.548 5.758 5.099 5.526 38,693 -0.24(-4.18%)
Oct 12, 2005 5.767 5.951 5.383 5.767 47,074 +0.01(+0.16%)
Oct 11, 2005 5.658 5.804 5.658 5.758 15,196 +0.05(+0.80%)
Oct 10, 2005 5.667 5.813 5.667 5.713 10,465 +0.00(+0.00%)
Oct 07, 2005 5.822 5.822 5.666 5.713 23,925 -0.08(-1.42%)
Oct 06, 2005 5.758 5.923 5.630 5.795 75,309 +0.15(+2.59%)
Oct 05, 2005 5.786 5.859 5.611 5.648 93,771 +0.16(+2.83%)
Oct 04, 2005 5.172 5.493 5.172 5.493 18,406 +0.27(+5.26%)
Oct 03, 2005 5.218 5.227 5.090 5.218 16,524 +0.12(+2.33%)
Sep 30, 2005 5.044 5.236 5.044 5.099 30,537 -0.14(-2.62%)
Sep 29, 2005 5.511 5.511 5.072 5.236 29,300 -0.27(-4.83%)
Sep 28, 2005 5.262 5.593 5.262 5.502 13,194 +0.15(+2.74%)
Sep 27, 2005 5.191 5.392 5.191 5.355 26,762 +0.05(+1.04%)
Sep 26, 2005 5.529 5.593 5.182 5.301 57,801 -0.28(-5.08%)
Sep 23, 2005 5.584 5.676 5.493 5.584 25,120 -0.03(-0.49%)
Sep 22, 2005 5.703 5.711 5.575 5.612 11,210 -0.10(-1.76%)
Sep 21, 2005 5.822 5.832 5.557 5.713 35,454 -0.22(-3.70%)
Sep 20, 2005 5.813 6.122 5.813 5.932 15,948 +0.04(+0.62%)
Sep 19, 2005 5.777 6.097 5.584 5.896 47,946 +0.07(+1.26%)
Sep 16, 2005 5.767 5.951 5.767 5.822 17,920 -0.02(-0.31%)
Sep 15, 2005 6.179 6.179 5.767 5.841 51,726 -0.20(-3.33%)
Sep 14, 2005 6.152 6.170 5.932 6.042 95,142 +0.12(+2.01%)
Sep 13, 2005 5.740 6.088 5.694 5.923 168,782 +0.34(+6.07%)
Sep 12, 2005 5.182 5.804 5.182 5.584 204,271 +0.40(+7.77%)
Sep 09, 2005 5.145 5.246 4.907 5.182 49,891 +0.04(+0.71%)
Sep 08, 2005 5.447 5.493 5.145 5.145 94,252 -0.36(-6.49%)
Sep 07, 2005 5.923 6.399 5.218 5.502 240,920 -1.15(-17.32%)
Sep 06, 2005 6.774 6.802 6.555 6.655 97,535 +0.08(+1.25%)
Sep 02, 2005 6.811 6.811 6.509 6.572 34,203 +0.07(+1.11%)
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.