Optical Cable Corporation OCC
NASDAQ · United States · Electronic Technology
$18.13+0.78 (+4.50%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $17.35 | +4.71% | $16.70 | $17.38 | $16.37 | 146.10K |
| 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 |