Skip to main content

Optical Cable Corp (NQ: OCC )

2.395 -0.005 (-0.21%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 2.560 2.680 2.560 2.680 10,199 +0.07(+2.68%)
Sep 27, 2024 2.690 2.780 2.610 2.610 10,775 -0.12(-4.40%)
Sep 26, 2024 2.590 2.730 2.590 2.730 1,578 +0.14(+5.41%)
Sep 25, 2024 2.560 2.655 2.560 2.590 1,791 -0.07(-2.63%)
Sep 24, 2024 2.700 2.730 2.620 2.660 4,781 +0.08(+3.10%)
Sep 23, 2024 2.550 2.705 2.550 2.580 3,533 -0.07(-2.64%)
Sep 20, 2024 2.730 2.730 2.640 2.650 23,134 -0.03(-1.12%)
Sep 19, 2024 2.780 2.780 2.680 2.680 5,794 +0.03(+1.13%)
Sep 18, 2024 2.710 2.710 2.650 2.650 2,384 -0.05(-1.85%)
Sep 17, 2024 2.872 2.872 2.680 2.700 5,553 -0.07(-2.56%)
Sep 16, 2024 2.829 2.930 2.770 2.771 22,535 -0.07(-2.43%)
Sep 13, 2024 2.860 2.860 2.681 2.840 6,155 +0.17(+6.37%)
Sep 12, 2024 2.680 2.850 2.670 2.670 4,820 -0.09(-3.12%)
Sep 11, 2024 2.770 2.770 2.756 2.756 533 -0.01(-0.50%)
Sep 09, 2024 2.770 233 +0.01(+0.36%)
Sep 06, 2024 2.820 2.820 2.750 2.760 3,872 -0.06(-2.13%)
Sep 05, 2024 2.820 2.820 2.820 2.820 571 +0.01(+0.36%)
Sep 04, 2024 2.790 2.810 2.750 2.810 778 -0.00(-0.05%)
Sep 03, 2024 2.750 2.812 2.750 2.812 939 +0.13(+4.91%)
Aug 30, 2024 2.681 2.681 2.680 2.680 1,017 -0.08(-3.07%)
Aug 27, 2024 2.765 147 -0.02(-0.54%)
Aug 26, 2024 2.760 2.780 2.760 2.780 871 +0.02(+0.72%)
Aug 23, 2024 2.650 2.830 2.650 2.760 2,293 +0.01(+0.36%)
Aug 22, 2024 2.830 2.830 2.680 2.750 1,228 -0.03(-1.08%)
Aug 21, 2024 2.750 2.800 2.750 2.780 1,466 +0.01(+0.36%)
Aug 20, 2024 2.750 2.880 2.750 2.770 1,069 -0.08(-2.81%)
Aug 19, 2024 2.760 2.890 2.740 2.850 5,696 +0.12(+4.40%)
Aug 16, 2024 2.730 2.730 2.730 2.730 1,177 -0.06(-2.15%)
Aug 15, 2024 2.750 2.790 2.750 2.790 853 +0.14(+5.28%)
Aug 14, 2024 2.650 2.650 2.650 2.650 457 -0.10(-3.64%)
Aug 13, 2024 2.660 2.750 2.660 2.750 928 -0.05(-1.79%)
Aug 12, 2024 2.670 2.810 2.670 2.800 7,496 +0.06(+2.36%)
Aug 09, 2024 2.800 2.800 2.725 2.736 1,976 -0.04(-1.60%)
Aug 08, 2024 2.800 2.800 2.670 2.780 5,791 +0.12(+4.52%)
Aug 07, 2024 2.660 2.660 2.660 2.660 433 -0.17(-6.01%)
Aug 06, 2024 2.640 2.830 2.640 2.830 10,376 +0.17(+6.39%)
Aug 05, 2024 2.660 2.700 2.660 2.660 3,537 +0.00(+0.00%)
Aug 02, 2024 2.663 2.663 2.660 2.660 756 -0.12(-4.32%)
Aug 01, 2024 2.770 2.830 2.770 2.780 4,100 +0.03(+1.09%)
Jul 31, 2024 2.750 2.767 2.710 2.750 6,234 +0.10(+3.77%)
Jul 30, 2024 2.650 2.650 2.650 2.650 373 -0.02(-0.75%)
Jul 29, 2024 2.730 2.850 2.670 2.670 1,601 +0.00(+0.00%)
Jul 26, 2024 2.680 2.750 2.670 2.670 5,624 -0.12(-4.13%)
Jul 25, 2024 2.650 2.804 2.650 2.785 4,374 +0.08(+2.77%)
Jul 24, 2024 2.720 2.760 2.660 2.710 3,428 -0.04(-1.45%)
Jul 23, 2024 2.710 2.790 2.710 2.750 3,171 +0.00(+0.00%)
Jul 22, 2024 2.720 2.770 2.645 2.750 14,968 +0.06(+2.23%)
Jul 19, 2024 2.750 2.751 2.690 2.690 6,131 +0.00(+0.00%)
Jul 18, 2024 2.730 2.857 2.690 2.690 6,222 +0.02(+0.75%)
Jul 17, 2024 2.690 2.690 2.670 2.670 2,852 -0.10(-3.61%)
Jul 16, 2024 2.670 2.810 2.670 2.770 7,885 +0.12(+4.53%)
Jul 15, 2024 2.650 2.790 2.650 2.650 3,363 +0.00(+0.00%)
Jul 12, 2024 2.650 2.780 2.650 2.650 14,074 -0.01(-0.38%)
Jul 11, 2024 2.765 2.820 2.660 2.660 6,510 -0.04(-1.48%)
Jul 10, 2024 2.700 2.800 2.700 2.700 1,354 -0.13(-4.59%)
Jul 09, 2024 2.790 2.883 2.760 2.830 11,618 +0.18(+6.79%)
Jul 08, 2024 2.610 2.740 2.610 2.650 2,578 -0.05(-1.85%)
Jul 05, 2024 2.670 2.700 2.640 2.700 3,042 +0.02(+0.75%)
Jul 03, 2024 2.745 2.745 2.640 2.680 6,596 -0.04(-1.47%)
Jul 02, 2024 2.780 2.780 2.720 2.720 1,098 +0.01(+0.37%)
Jul 01, 2024 2.710 2.860 2.690 2.710 2,578 +0.00(+0.00%)
Jun 28, 2024 2.810 2.830 2.710 2.710 9,599 -0.10(-3.56%)
Jun 27, 2024 2.840 2.840 2.792 2.810 1,302 +0.07(+2.44%)
Jun 26, 2024 2.730 2.743 2.730 2.743 1,489 +0.01(+0.48%)
Jun 25, 2024 2.890 2.890 2.700 2.730 590 -0.02(-0.73%)
Jun 24, 2024 2.670 2.750 2.670 2.750 13,186 +0.03(+1.10%)
Jun 21, 2024 2.740 2.740 2.720 2.720 4,016 -0.02(-0.73%)
Jun 20, 2024 2.745 2.745 2.700 2.740 9,951 -0.01(-0.36%)
Jun 18, 2024 2.710 2.760 2.710 2.750 3,791 -0.01(-0.36%)
Jun 17, 2024 2.820 2.874 2.760 2.760 1,256 -0.06(-2.13%)
Jun 14, 2024 2.820 2.820 2.726 2.820 2,383 +0.04(+1.44%)
Jun 13, 2024 2.780 2.780 2.780 2.780 314 -0.12(-4.14%)
Jun 11, 2024 2.900 159 +0.14(+5.07%)
Jun 10, 2024 2.705 2.810 2.705 2.760 10,038 +0.02(+0.73%)
Jun 07, 2024 2.760 2.830 2.740 2.740 5,491 -0.01(-0.36%)
Jun 06, 2024 2.770 2.840 2.750 2.750 6,390 -0.05(-1.79%)
Jun 05, 2024 2.720 2.840 2.720 2.800 2,562 -0.06(-2.10%)
Jun 04, 2024 2.780 2.860 2.750 2.860 5,909 -0.05(-1.72%)
Jun 03, 2024 2.870 2.950 2.790 2.910 3,878 +0.09(+3.19%)
May 31, 2024 2.880 2.945 2.820 2.820 1,588 +0.02(+0.71%)
May 30, 2024 2.770 2.920 2.770 2.800 3,568 -0.05(-1.75%)
May 29, 2024 2.850 2.850 2.805 2.850 2,961 +0.08(+2.74%)
May 28, 2024 2.770 2.810 2.765 2.774 1,711 -0.04(-1.28%)
May 24, 2024 2.760 2.810 2.760 2.810 7,888 +0.00(+0.00%)
May 22, 2024 2.810 279 +0.00(+0.00%)
May 21, 2024 2.760 2.820 2.750 2.810 2,702 +0.06(+2.18%)
May 20, 2024 2.750 2.820 2.750 2.750 11,631 +0.00(+0.00%)
May 17, 2024 2.760 2.820 2.750 2.750 10,416 -0.01(-0.36%)
May 16, 2024 2.810 2.810 2.760 2.760 1,411 -0.05(-1.78%)
May 15, 2024 2.890 2.890 2.795 2.810 1,650 +0.03(+1.08%)
May 14, 2024 2.750 2.930 2.750 2.780 8,235 +0.01(+0.36%)
May 13, 2024 2.940 2.950 2.770 2.770 10,614 -0.22(-7.36%)
May 10, 2024 2.920 2.990 2.920 2.990 2,755 -0.09(-2.92%)
May 09, 2024 2.900 3.080 2.900 3.080 5,591 +0.23(+8.07%)
May 07, 2024 2.850 319 +0.05(+1.79%)
May 06, 2024 2.900 2.940 2.800 2.800 1,859 -0.13(-4.44%)
May 03, 2024 2.930 2.930 2.907 2.930 3,809 +0.05(+1.74%)
May 02, 2024 2.800 2.880 2.771 2.880 4,442 +0.09(+3.23%)
May 01, 2024 2.800 2.875 2.790 2.790 5,519 -0.01(-0.36%)
Apr 30, 2024 2.830 2.830 2.750 2.800 4,087 -0.06(-2.10%)
Apr 29, 2024 3.030 3.030 2.820 2.860 2,779 -0.14(-4.54%)
Apr 26, 2024 2.850 2.996 2.850 2.996 407 -0.00(-0.13%)
Apr 25, 2024 2.720 3.000 2.720 3.000 9,394 +0.28(+10.29%)
Apr 24, 2024 2.720 2.722 2.720 2.720 2,238 +0.01(+0.37%)
Apr 23, 2024 2.776 2.776 2.710 2.710 5,234 -0.09(-3.21%)
Apr 19, 2024 2.800 1,005 +0.04(+1.42%)
Apr 18, 2024 2.760 2.761 2.760 2.761 1,665 -0.01(-0.33%)
Apr 17, 2024 2.750 2.770 2.750 2.770 2,396 -0.07(-2.59%)
Apr 16, 2024 2.780 2.844 2.770 2.844 3,900 +0.07(+2.66%)
Apr 15, 2024 2.830 2.830 2.740 2.770 6,243 -0.08(-2.81%)
Apr 12, 2024 2.830 2.860 2.830 2.850 1,307 +0.00(+0.18%)
Apr 11, 2024 2.830 2.895 2.830 2.845 577 +0.02(+0.53%)
Apr 10, 2024 2.830 2.830 2.830 2.830 558 +0.00(+0.00%)
Apr 09, 2024 2.710 2.850 2.710 2.830 7,143 -0.02(-0.70%)
Apr 08, 2024 2.920 2.937 2.850 2.850 3,299 -0.08(-2.73%)
Apr 04, 2024 2.930 270 +0.09(+3.17%)
Apr 03, 2024 2.840 2.840 2.755 2.840 3,808 +0.00(+0.00%)
Apr 02, 2024 2.860 2.860 2.830 2.840 4,075 -0.02(-0.70%)
Apr 01, 2024 2.830 2.886 2.830 2.860 4,855 +0.03(+1.06%)
Mar 28, 2024 2.600 2.850 2.600 2.830 19,135 -0.04(-1.57%)
Mar 27, 2024 2.890 2.890 2.860 2.875 2,341 -0.02(-0.52%)
Mar 26, 2024 2.890 2.895 2.890 2.890 858 -0.05(-1.70%)
Mar 25, 2024 2.920 2.950 2.830 2.940 3,865 +0.06(+2.08%)
Mar 22, 2024 2.780 2.880 2.780 2.880 9,861 +0.05(+1.77%)
Mar 21, 2024 2.940 2.944 2.720 2.830 13,751 -0.09(-3.08%)
Mar 20, 2024 2.850 2.920 2.830 2.920 6,688 +0.12(+4.29%)
Mar 19, 2024 2.770 2.870 2.770 2.800 4,701 -0.01(-0.36%)
Mar 18, 2024 2.870 2.870 2.810 2.810 4,786 -0.06(-2.09%)
Mar 15, 2024 2.900 2.930 2.870 2.870 3,885 -0.07(-2.55%)
Mar 14, 2024 2.870 2.945 2.870 2.945 5,295 -0.05(-1.51%)
Mar 13, 2024 2.960 3.000 2.680 2.990 29,644 -0.05(-1.64%)
Mar 12, 2024 3.088 3.091 3.030 3.040 6,945 -0.14(-4.40%)
Mar 11, 2024 2.880 3.190 2.842 3.180 9,876 -0.06(-1.91%)
Mar 08, 2024 3.070 3.330 3.070 3.242 5,724 +0.14(+4.57%)
Mar 07, 2024 3.125 3.323 3.100 3.100 3,768 -0.11(-3.43%)
Mar 06, 2024 3.390 3.450 3.160 3.210 20,121 -0.17(-5.17%)
Mar 05, 2024 3.450 3.450 3.300 3.385 23,837 -0.07(-1.88%)
Mar 04, 2024 3.160 3.529 3.160 3.450 23,655 +0.30(+9.52%)
Mar 01, 2024 3.110 3.150 3.070 3.150 8,024 +0.09(+2.94%)
Feb 29, 2024 2.780 3.060 2.780 3.060 7,704 +0.28(+10.07%)
Feb 28, 2024 2.780 2.823 2.780 2.780 1,677 -0.02(-0.54%)
Feb 27, 2024 2.830 2.830 2.795 2.795 708 -0.04(-1.32%)
Feb 26, 2024 2.720 2.870 2.720 2.832 6,645 +0.14(+5.29%)
Feb 23, 2024 2.692 2.730 2.690 2.690 2,615 +0.00(+0.00%)
Feb 22, 2024 2.690 2.700 2.680 2.690 2,898 +0.01(+0.37%)
Feb 21, 2024 2.690 2.690 2.680 2.680 1,590 -0.01(-0.37%)
Feb 20, 2024 2.740 2.740 2.687 2.690 3,926 -0.05(-1.82%)
Feb 16, 2024 2.750 2.750 2.740 2.740 1,149 +0.02(+0.66%)
Feb 15, 2024 2.790 2.790 2.699 2.722 732 -0.08(-2.79%)
Feb 14, 2024 2.720 2.800 2.720 2.800 6,227 +0.10(+3.90%)
Feb 13, 2024 2.620 2.695 2.620 2.695 27,788 +0.07(+2.86%)
Feb 12, 2024 2.671 2.728 2.620 2.620 14,658 -0.12(-4.38%)
Feb 09, 2024 2.710 2.740 2.680 2.740 1,745 +0.06(+2.24%)
Feb 08, 2024 2.620 2.720 2.520 2.680 3,329 -0.07(-2.55%)
Feb 07, 2024 2.680 2.750 2.680 2.750 1,233 +0.14(+5.17%)
Feb 06, 2024 2.699 2.710 2.615 2.615 3,263 -0.10(-3.51%)
Feb 05, 2024 2.700 2.710 2.520 2.710 5,425 +0.02(+0.56%)
Feb 02, 2024 2.590 2.695 2.580 2.695 1,881 +0.04(+1.48%)
Feb 01, 2024 2.670 2.670 2.590 2.656 3,391 -0.01(-0.54%)
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%)
Nov 01, 2023 2.510 2.550 2.510 2.550 4,616 -0.16(-5.94%)
Oct 31, 2023 2.590 2.740 2.490 2.711 2,601 +0.08(+3.08%)
Oct 30, 2023 2.500 2.630 2.490 2.630 5,977 +0.03(+1.15%)
Oct 27, 2023 2.550 2.600 2.500 2.600 1,524 +0.05(+1.98%)
Oct 26, 2023 2.510 2.576 2.510 2.550 2,438 -0.07(-2.69%)
Oct 25, 2023 2.550 2.620 2.550 2.620 2,610 +0.09(+3.56%)
Oct 24, 2023 2.505 2.540 2.505 2.530 3,659 +0.02(+0.80%)
Oct 23, 2023 2.550 2.550 2.500 2.510 1,901 -0.01(-0.40%)
Oct 20, 2023 2.490 2.590 2.490 2.520 4,227 -0.02(-0.79%)
Oct 19, 2023 2.490 2.540 2.450 2.540 3,318 +0.03(+1.20%)
Oct 18, 2023 2.620 2.700 2.480 2.510 4,926 -0.09(-3.46%)
Oct 17, 2023 2.600 2.660 2.600 2.600 12,405 -0.01(-0.38%)
Oct 16, 2023 2.610 2.770 2.565 2.610 4,549 +0.12(+4.82%)
Oct 13, 2023 2.500 2.530 2.490 2.490 10,937 +0.10(+4.18%)
Oct 12, 2023 2.330 2.470 2.270 2.390 31,964 +0.03(+1.27%)
Oct 11, 2023 2.670 2.670 2.260 2.360 16,097 -0.32(-11.94%)
Oct 10, 2023 2.920 3.070 2.680 2.680 19,552 -0.32(-10.67%)
Oct 09, 2023 3.120 3.120 3.000 3.000 1,857 -0.12(-3.85%)
Oct 06, 2023 2.947 3.120 2.947 3.120 1,792 +0.07(+2.30%)
Oct 05, 2023 3.050 3.120 3.050 3.050 3,274 -0.01(-0.33%)
Oct 04, 2023 3.075 3.075 3.046 3.060 1,069 -0.05(-1.61%)
Oct 03, 2023 3.110 3.110 3.110 3.110 2,471 +0.06(+1.97%)
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.