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 29, 2019 3.070 3.375 3.070 3.135 1,200 +0.08(+2.46%)
Nov 27, 2019 3.420 3.500 3.060 3.060 1,200 -0.06(-1.92%)
Nov 26, 2019 3.060 3.330 3.020 3.120 17,549 +0.06(+1.96%)
Nov 25, 2019 3.020 3.135 3.020 3.060 4,324 -0.29(-8.66%)
Nov 22, 2019 3.350 3.350 3.350 189 +0.00(+0.00%)
Nov 21, 2019 3.350 3.350 3.350 3.350 308 -0.02(-0.59%)
Nov 20, 2019 3.200 3.384 3.200 3.370 2,882 +0.16(+4.98%)
Nov 19, 2019 3.390 3.390 3.200 3.210 6,482 -0.01(-0.31%)
Nov 18, 2019 3.320 3.320 3.200 3.220 5,758 -0.21(-6.12%)
Nov 15, 2019 3.230 3.430 3.200 3.430 4,500 +0.11(+3.31%)
Nov 14, 2019 3.126 3.320 3.126 3.320 2,369 +0.06(+2.00%)
Nov 13, 2019 3.255 3.255 3.255 3.255 509 -0.04(-1.36%)
Nov 12, 2019 3.320 3.320 3.210 3.300 8,166 +0.16(+4.97%)
Nov 11, 2019 3.144 3.144 3.144 3.144 165 -0.10(-2.97%)
Nov 08, 2019 3.250 3.250 3.200 3.240 1,400 +0.01(+0.31%)
Nov 07, 2019 2.940 3.240 2.940 3.230 14,870 +0.00(+0.00%)
Nov 06, 2019 3.000 3.240 3.000 3.230 7,226 -0.01(-0.31%)
Nov 05, 2019 3.380 3.380 3.240 3.240 947 -0.09(-2.70%)
Nov 04, 2019 3.050 3.350 3.050 3.330 18,839 +0.38(+12.88%)
Nov 01, 2019 2.950 2.950 2.950 109 +0.00(+0.00%)
Oct 31, 2019 2.940 2.950 2.932 2.950 3,352 +0.04(+1.37%)
Oct 30, 2019 2.900 2.944 2.900 2.910 1,888 -0.03(-1.02%)
Oct 29, 2019 2.920 2.950 2.900 2.940 2,404 +0.03(+1.03%)
Oct 28, 2019 2.945 2.945 2.910 2.910 1,953 -0.19(-6.11%)
Oct 25, 2019 2.900 3.099 2.900 3.099 3,500 +0.16(+5.42%)
Oct 24, 2019 2.940 3.135 2.910 2.940 8,269 -0.04(-1.50%)
Oct 23, 2019 3.082 3.082 2.985 2.985 313 -0.01(-0.17%)
Oct 22, 2019 2.920 2.990 2.910 2.990 4,332 -0.01(-0.33%)
Oct 21, 2019 3.050 3.143 2.950 3.000 2,847 +0.02(+0.67%)
Oct 18, 2019 2.988 2.988 2.960 2.980 2,600 -0.22(-6.88%)
Oct 17, 2019 3.200 3.200 3.200 247 +0.00(+0.00%)
Oct 16, 2019 3.360 3.420 3.200 3.200 3,188 -0.20(-5.88%)
Oct 15, 2019 3.100 3.400 3.100 3.400 3,023 +0.30(+9.67%)
Oct 14, 2019 2.970 3.100 2.950 3.100 5,179 +0.19(+6.53%)
Oct 11, 2019 2.990 3.190 2.910 2.910 4,700 -0.09(-3.00%)
Oct 10, 2019 2.940 3.000 2.878 3.000 7,669 -0.06(-1.96%)
Oct 09, 2019 3.010 3.076 2.810 3.060 8,752 +0.13(+4.44%)
Oct 08, 2019 2.970 3.010 2.900 2.930 10,530 -0.09(-2.98%)
Oct 07, 2019 3.250 3.318 2.800 3.020 12,508 -0.27(-8.21%)
Oct 04, 2019 3.240 3.290 3.240 3.290 1,000 +0.08(+2.49%)
Oct 03, 2019 3.450 3.450 3.210 3.210 8,403 -0.17(-5.03%)
Oct 02, 2019 3.420 3.520 3.380 3.380 8,055 -0.14(-3.98%)
Oct 01, 2019 3.460 3.520 3.400 3.520 2,141 -0.03(-0.85%)
Sep 30, 2019 3.510 3.550 3.500 3.550 1,100 +0.15(+4.41%)
Sep 27, 2019 3.380 3.540 3.380 3.400 8,000 +0.02(+0.59%)
Sep 26, 2019 3.430 3.487 3.380 3.380 6,852 +0.00(+0.00%)
Sep 25, 2019 3.380 3.470 3.380 3.380 2,474 +0.00(+0.00%)
Sep 24, 2019 3.440 3.440 3.380 3.380 1,875 -0.01(-0.29%)
Sep 23, 2019 3.420 3.420 3.350 3.390 1,592 -0.13(-3.69%)
Sep 20, 2019 3.410 3.520 3.350 3.520 10,500 +0.16(+4.76%)
Sep 19, 2019 3.400 3.559 3.360 3.360 5,109 -0.09(-2.61%)
Sep 18, 2019 3.250 3.550 3.250 3.450 5,906 +0.12(+3.45%)
Sep 17, 2019 3.360 3.390 3.325 3.335 8,086 -0.09(-2.64%)
Sep 16, 2019 3.400 3.450 3.360 3.425 8,587 -0.03(-1.00%)
Sep 13, 2019 3.500 3.550 3.450 3.460 8,100 -0.05(-1.53%)
Sep 12, 2019 3.420 3.616 3.420 3.514 1,648 -0.00(-0.10%)
Sep 11, 2019 3.500 3.632 3.500 3.518 1,186 +0.01(+0.21%)
Sep 10, 2019 3.410 3.588 3.410 3.510 4,659 +0.11(+3.24%)
Sep 09, 2019 3.490 3.650 3.400 3.400 3,664 -0.05(-1.45%)
Sep 06, 2019 3.420 3.650 3.400 3.450 6,200 -0.01(-0.29%)
Sep 05, 2019 3.417 3.460 3.417 3.460 1,203 -0.03(-0.94%)
Sep 04, 2019 3.540 3.540 3.400 3.493 18,136 -0.14(-3.78%)
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.