Optical Cable Corporation (OCC) NASDAQ
9.11
+0.05(+0.55%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.11
+0.05(+0.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 8.47 | 9.11 | 9.11 | 9.23 | 8.26 | 66,901 |
| April 01, 2026 | 8.42 | 9.06 | 9.06 | 9.25 | 8.37 | 72,903 |
| March 31, 2026 | 8.39 | 8.25 | 8.25 | 8.73 | 7.85 | 109,579 |
| March 30, 2026 | 9.22 | 8.33 | 8.33 | 9.79 | 7.73 | 157,467 |
| March 27, 2026 | 9.81 | 9.14 | 9.14 | 10.48 | 8.91 | 145,865 |
| March 26, 2026 | 10 | 9.79 | 9.79 | 10.56 | 9.01 | 277,888 |
| March 25, 2026 | 9 | 10.12 | 10.12 | 10.48 | 8.9 | 285,004 |
| March 24, 2026 | 8.08 | 8.77 | 8.77 | 8.98 | 8.05 | 166,903 |
| March 23, 2026 | 7.17 | 8.26 | 8.26 | 8.3 | 7.16 | 169,021 |
| March 20, 2026 | 7.81 | 7 | 7 | 7.81 | 6.8 | 112,457 |
| March 19, 2026 | 6.86 | 7.81 | 7.81 | 7.99 | 6.8 | 112,981 |
| March 18, 2026 | 6.78 | 6.97 | 6.97 | 7.36 | 6.75 | 102,440 |
| March 17, 2026 | 7.35 | 6.68 | 6.68 | 7.45 | 6.52 | 204,604 |
| March 16, 2026 | 7.69 | 7.34 | 7.34 | 7.87 | 7.1 | 104,182 |
| March 13, 2026 | 7.92 | 7.4 | 7.4 | 8.06 | 7.16 | 108,845 |
| March 12, 2026 | 8 | 7.49 | 7.49 | 9.2 | 7.37 | 288,180 |
| March 11, 2026 | 8.31 | 8.06 | 8.06 | 8.86 | 7.65 | 441,506 |
| March 10, 2026 | 6.98 | 7.98 | 7.98 | 8.14 | 6.49 | 773,293 |
| March 09, 2026 | 6.01 | 6.11 | 6.11 | 6.26 | 5.65 | 120,717 |
| March 06, 2026 | 6.28 | 6.05 | 6.05 | 6.45 | 6.02 | 78,644 |
| March 05, 2026 | 6.45 | 6.38 | 6.38 | 6.69 | 6.14 | 96,100 |
| March 04, 2026 | 6.35 | 6.45 | 6.45 | 6.57 | 5.9 | 89,291 |
| March 03, 2026 | 6.19 | 6.35 | 6.35 | 6.4 | 5.9 | 44,229 |
| March 02, 2026 | 5.48 | 6.38 | 6.38 | 6.73 | 5.48 | 158,436 |
| February 27, 2026 | 5.82 | 5.57 | 5.57 | 6 | 5.32 | 97,107 |
| February 26, 2026 | 6.36 | 6.01 | 6.01 | 6.4 | 5.83 | 114,408 |
| February 25, 2026 | 6.3 | 6.36 | 6.36 | 6.86 | 6.3 | 68,335 |
| February 24, 2026 | 5.63 | 6.24 | 6.24 | 6.29 | 5.54 | 87,234 |
| February 23, 2026 | 5.88 | 5.54 | 5.54 | 5.94 | 5.43 | 69,212 |
| February 20, 2026 | 6.25 | 5.87 | 0 | 6.53 | 5.8 | 74,100 |
| February 19, 2026 | 5.77 | 6.05 | 0 | 6.25 | 5.77 | 34,200 |
| February 18, 2026 | 5.92 | 5.83 | 0 | 6.25 | 5.65 | 85,300 |
| February 17, 2026 | 5.93 | 5.87 | 0 | 6.38 | 5.64 | 43,400 |
| February 13, 2026 | 5.49 | 5.98 | 0 | 6.25 | 5.39 | 93,024 |
| February 12, 2026 | 5.97 | 5.44 | 0 | 6.42 | 5.44 | 115,227 |
| February 11, 2026 | 6.15 | 5.85 | 0 | 6.28 | 5.69 | 83,100 |
| February 10, 2026 | 6.33 | 6.14 | 0 | 6.79 | 6.08 | 182,700 |
| February 09, 2026 | 5.25 | 6.32 | 0 | 6.6 | 5.24 | 289,547 |
| February 06, 2026 | 4.98 | 5.12 | 0 | 5.45 | 4.87 | 126,600 |
| February 05, 2026 | 4.61 | 4.86 | 0 | 5.06 | 4.51 | 79,532 |
| February 04, 2026 | 4.92 | 4.74 | 0 | 4.95 | 4.53 | 85,500 |
| February 03, 2026 | 5.05 | 4.93 | 0 | 5.11 | 4.71 | 81,000 |
| February 02, 2026 | 4.92 | 4.93 | 0 | 5.19 | 4.8 | 86,201 |
| January 30, 2026 | 4.82 | 4.93 | 0 | 5.35 | 4.6 | 106,140 |
| January 29, 2026 | 5.01 | 4.9 | 0 | 5.01 | 4.56 | 97,542 |
| January 28, 2026 | 5.55 | 5 | 0 | 5.99 | 4.93 | 299,800 |
| January 27, 2026 | 4.47 | 5.21 | 0 | 5.44 | 4.4 | 462,648 |
| January 26, 2026 | 4.56 | 4.38 | 0 | 4.6 | 4.34 | 55,900 |
| January 23, 2026 | 4.51 | 4.39 | 0 | 4.54 | 4.38 | 28,102 |
| January 22, 2026 | 4.3 | 4.49 | 0 | 4.54 | 4.29 | 27,400 |
| January 21, 2026 | 4.46 | 4.28 | 0 | 4.6 | 4.26 | 35,979 |
| January 20, 2026 | 4.29 | 4.41 | 0 | 4.59 | 4.29 | 45,200 |
| January 16, 2026 | 4.23 | 4.36 | 0 | 4.48 | 4.15 | 57,328 |
| January 15, 2026 | 4.41 | 4.23 | 0 | 4.45 | 4.21 | 38,200 |
| January 14, 2026 | 4.44 | 4.3 | 0 | 4.45 | 4.23 | 33,900 |
| January 13, 2026 | 4.2 | 4.44 | 0 | 4.6 | 4.1 | 60,100 |
| January 12, 2026 | 4.13 | 4.16 | 0 | 4.33 | 4.04 | 112,442 |
| January 09, 2026 | 4.27 | 4.16 | 0 | 4.33 | 4.11 | 39,100 |
| January 08, 2026 | 4.27 | 4.31 | 0 | 4.32 | 4.02 | 108,700 |
| January 07, 2026 | 4.5 | 4.27 | 0 | 4.6 | 4.26 | 83,800 |