Optical Cable Corporation OCC
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$16,89+0,32 (+1,93 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,97 | +2,38 % | $16,70 | $17,32 | $16,42 | 90,66K |
| 2026-09-30 | $16,57 | +3,56 % | $16,00 | $16,59 | $15,80 | 120,20K |
| 2026-09-29 | $16,00 | +7,02 % | $15,09 | $16,00 | $15,04 | 130,40K |
| 2026-09-28 | $14,95 | +2,89 % | $14,45 | $15,49 | $14,05 | 204,60K |
| 2026-09-25 | $14,53 | +1,75 % | $14,35 | $14,72 | $13,88 | 122,10K |
| 2026-09-24 | $14,28 | +0,85 % | $13,85 | $14,38 | $13,65 | 104,10K |
| 2026-09-23 | $14,16 | 0,00 % | $14,17 | $14,65 | $14,02 | 96,00K |
| 2026-09-22 | $14,16 | -4,19 % | $14,72 | $14,97 | $14,03 | 130,30K |
| 2026-09-21 | $14,78 | -0,27 % | $15,07 | $15,20 | $14,75 | 155,10K |
| 2026-09-18 | $14,82 | -0,67 % | $14,84 | $15,13 | $14,57 | 174,20K |
| 2026-09-17 | $14,92 | +8,51 % | $14,23 | $15,14 | $14,23 | 244,70K |
| 2026-09-16 | $13,75 | +11,97 % | $12,49 | $13,76 | $12,43 | 256,20K |
| 2026-09-15 | $12,28 | -6,97 % | $13,03 | $13,09 | $12,16 | 242,70K |
| 2026-09-14 | $13,20 | -9,71 % | $13,78 | $14,15 | $13,10 | 266,30K |
| 2026-09-11 | $14,62 | +2,38 % | $14,43 | $14,96 | $13,83 | 226,20K |
| 2026-09-10 | $14,28 | +4,23 % | $13,13 | $15,82 | $12,80 | 675,10K |
| 2026-09-09 | $13,70 | 0,00 % | $12,19 | $14,10 | $11,68 | 1,41M |
| 2026-09-08 | $13,70 | -1,08 % | $14,50 | $14,85 | $13,56 | 536,00K |
| 2026-09-04 | $13,85 | +5,64 % | $13,25 | $13,93 | $13,25 | 201,50K |
| 2026-09-03 | $13,11 | -0,08 % | $13,15 | $13,80 | $13,07 | 123,00K |
| 2026-09-02 | $13,12 | -0,08 % | $13,13 | $13,23 | $12,88 | 87,00K |
| 2026-09-01 | $13,13 | -2,16 % | $13,23 | $13,43 | $12,89 | 95,30K |
| 2026-08-31 | $13,42 | -0,96 % | $13,45 | $13,88 | $13,22 | 70,30K |
| 2026-08-28 | $13,55 | -2,10 % | $13,70 | $13,79 | $13,21 | 201,80K |
| 2026-08-27 | $13,84 | +5,41 % | $13,53 | $13,94 | $13,29 | 192,20K |
| 2026-08-26 | $13,13 | -1,72 % | $13,17 | $13,58 | $13,03 | 104,20K |
| 2026-08-25 | $13,36 | +1,37 % | $13,48 | $13,99 | $13,24 | 156,00K |
| 2026-08-24 | $13,18 | -4,84 % | $13,60 | $13,67 | $13,04 | 182,60K |
| 2026-08-21 | $13,85 | -1,91 % | $14,20 | $14,60 | $13,67 | 139,90K |
| 2026-08-20 | $14,12 | -1,67 % | $14,10 | $14,36 | $13,35 | 315,20K |
| 2026-08-19 | $14,36 | -11,36 % | $16,21 | $16,48 | $14,14 | 407,40K |
| 2026-08-18 | $16,20 | -5,37 % | $16,20 | $16,95 | $15,85 | 258,00K |
| 2026-08-17 | $17,12 | -3,82 % | $18,24 | $18,63 | $17,03 | 280,90K |
| 2026-08-14 | $17,80 | +7,04 % | $16,77 | $18,85 | $16,70 | 382,60K |
| 2026-08-13 | $16,63 | -1,54 % | $16,84 | $17,45 | $16,58 | 123,60K |
| 2026-08-12 | $16,89 | +5,89 % | $16,41 | $17,15 | $16,25 | 215,40K |
| 2026-08-11 | $15,95 | +3,77 % | $15,60 | $16,29 | $15,60 | 147,30K |
| 2026-08-10 | $15,37 | -5,42 % | $17,27 | $17,54 | $15,32 | 476,90K |
| 2026-08-07 | $16,25 | +3,97 % | $16,35 | $16,82 | $15,65 | 170,20K |
| 2026-08-06 | $15,63 | +0,06 % | $15,40 | $16,50 | $15,40 | 110,40K |
| 2026-08-05 | $15,62 | -3,10 % | $15,78 | $16,27 | $15,48 | 134,50K |
| 2026-08-04 | $16,12 | +12,33 % | $15,98 | $16,83 | $15,20 | 466,80K |
| 2026-08-03 | $14,35 | -3,43 % | $14,88 | $15,50 | $14,25 | 205,80K |
| 2026-07-31 | $14,86 | +4,80 % | $15,00 | $15,72 | $14,46 | 222,60K |
| 2026-07-30 | $14,18 | +10,78 % | $13,00 | $14,40 | $13,00 | 161,60K |
| 2026-07-29 | $12,80 | -6,30 % | $13,64 | $13,77 | $12,59 | 228,40K |
| 2026-07-28 | $13,66 | -7,58 % | $14,45 | $14,45 | $12,92 | 257,30K |
| 2026-07-27 | $14,78 | +2,57 % | $14,61 | $15,34 | $13,83 | 163,50K |
| 2026-07-24 | $14,41 | -8,62 % | $15,50 | $15,56 | $14,41 | 150,70K |
| 2026-07-23 | $15,77 | -0,32 % | $15,48 | $16,59 | $15,15 | 192,70K |
| 2026-07-22 | $15,82 | -7,76 % | $16,90 | $17,02 | $15,70 | 144,70K |
| 2026-07-21 | $17,15 | +12,68 % | $15,63 | $17,22 | $15,48 | 195,20K |
| 2026-07-20 | $15,22 | +3,33 % | $14,86 | $15,62 | $14,60 | 106,40K |
| 2026-07-17 | $14,73 | +1,59 % | $14,06 | $15,19 | $13,55 | 163,10K |
| 2026-07-16 | $14,50 | -11,64 % | $15,89 | $15,89 | $14,17 | 238,10K |
| 2026-07-15 | $16,41 | +2,37 % | $16,22 | $17,00 | $15,69 | 236,90K |
| 2026-07-14 | $16,03 | +7,80 % | $15,22 | $16,09 | $15,22 | 149,10K |
| 2026-07-13 | $14,87 | -5,95 % | $15,49 | $15,50 | $14,65 | 176,50K |
| 2026-07-10 | $15,81 | -3,66 % | $16,11 | $16,43 | $15,67 | 192,50K |
| 2026-07-09 | $16,41 | +3,27 % | $16,30 | $17,91 | $16,16 | 543,50K |
| 2026-07-08 | $15,89 | +5,79 % | $14,56 | $16,00 | $14,12 | 387,50K |
| 2026-07-07 | $15,02 | -2,47 % | $15,03 | $15,77 | $14,63 | 273,40K |
| 2026-07-06 | $15,40 | -3,75 % | $16,31 | $17,03 | $15,30 | 275,60K |
| 2026-07-02 | $16,00 | -10,41 % | $18,00 | $18,20 | $15,60 | 469,90K |
| 2026-07-01 | $17,86 | -14,83 % | $20,38 | $20,68 | $17,57 | 357,60K |
| 2026-06-30 | $20,97 | +4,07 % | $20,15 | $22,30 | $19,00 | 428,30K |
| 2026-06-29 | $20,15 | +9,69 % | $19,60 | $21,26 | $17,97 | 561,40K |
| 2026-06-26 | $18,37 | +0,27 % | $17,61 | $18,50 | $17,34 | 361,40K |
| 2026-06-25 | $18,32 | -2,66 % | $19,53 | $20,48 | $17,63 | 453,30K |
| 2026-06-24 | $18,82 | -4,95 % | $19,80 | $20,93 | $18,74 | 361,40K |
| 2026-06-23 | $19,80 | -10,97 % | $20,40 | $23,34 | $19,13 | 516,10K |
| 2026-06-22 | $22,24 | -0,71 % | $22,46 | $23,83 | $22,01 | 490,10K |
| 2026-06-18 | $22,40 | +3,08 % | $21,90 | $22,57 | $20,11 | 457,30K |
| 2026-06-17 | $21,73 | +7,41 % | $20,21 | $23,00 | $19,23 | 578,90K |
| 2026-06-16 | $20,23 | -2,36 % | $20,44 | $21,87 | $18,80 | 583,40K |
| 2026-06-15 | $20,72 | -9,56 % | $23,41 | $23,88 | $19,40 | 1,01M |
| 2026-06-12 | $22,91 | -2,09 % | $23,18 | $24,14 | $21,34 | 656,10K |
| 2026-06-11 | $23,40 | -13,08 % | $27,44 | $27,98 | $23,13 | 1,40M |
| 2026-06-10 | $26,92 | +28,13 % | $21,00 | $27,50 | $20,94 | 2,70M |
| 2026-06-09 | $21,01 | +10,58 % | $18,50 | $21,49 | $17,00 | 2,34M |
| 2026-06-08 | $19,00 | +54,47 % | $19,61 | $22,00 | $17,01 | 19,00M |
| 2026-06-05 | $12,30 | -12,95 % | $13,88 | $13,88 | $11,80 | 454,50K |
| 2026-06-04 | $14,13 | +0,78 % | $13,02 | $14,33 | $12,95 | 234,90K |
| 2026-06-03 | $14,02 | -10,42 % | $15,45 | $15,45 | $13,36 | 563,50K |
| 2026-06-02 | $15,65 | +14,74 % | $14,05 | $16,05 | $14,05 | 625,60K |
| 2026-06-01 | $13,64 | -1,87 % | $13,51 | $13,79 | $12,64 | 334,20K |
| 2026-05-29 | $13,90 | -3,34 % | $14,51 | $14,78 | $13,10 | 455,60K |
| 2026-05-28 | $14,38 | +1,41 % | $14,57 | $15,35 | $13,89 | 500,80K |
| 2026-05-27 | $14,18 | +4,11 % | $14,39 | $16,22 | $13,88 | 887,30K |
| 2026-05-26 | $13,62 | +7,84 % | $13,01 | $14,33 | $12,46 | 534,00K |