ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Optical Cable Corporation - Common Stock (NQ:OCC)

9.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 9.810 10.48 8.909 9.140 146,086 -0.65(-6.64%)
Mar 26, 2026 10.00 10.56 9.010 9.790 279,424 -0.33(-3.26%)
Mar 25, 2026 9.000 10.48 8.900 10.12 285,147 +1.35(+15.39%)
Mar 24, 2026 8.080 8.975 8.050 8.770 167,474 +0.51(+6.17%)
Mar 23, 2026 7.170 8.300 7.155 8.260 168,464 +1.26(+18.00%)
Mar 20, 2026 7.810 7.810 6.795 7.000 111,824 -0.81(-10.37%)
Mar 19, 2026 6.860 7.990 6.800 7.810 113,316 +0.84(+12.05%)
Mar 18, 2026 6.780 7.356 6.750 6.970 103,357 +0.29(+4.34%)
Mar 17, 2026 7.350 7.450 6.520 6.680 204,857 -0.66(-8.99%)
Mar 16, 2026 7.690 7.870 7.100 7.340 104,433 -0.06(-0.81%)
Mar 13, 2026 7.920 8.060 7.160 7.400 131,784 -0.09(-1.20%)
Mar 12, 2026 8.000 9.200 7.370 7.490 309,992 -0.57(-7.07%)
Mar 11, 2026 8.310 8.860 7.650 8.060 443,361 +0.08(+1.00%)
Mar 10, 2026 6.980 8.140 6.486 7.980 775,159 +1.87(+30.61%)
Mar 09, 2026 6.010 6.260 5.650 6.110 127,313 +0.06(+0.99%)
Mar 06, 2026 6.280 6.450 6.020 6.050 78,645 -0.33(-5.17%)
Mar 05, 2026 6.450 6.690 6.140 6.380 96,074 -0.07(-1.01%)
Mar 04, 2026 6.350 6.570 5.900 6.445 89,294 +0.10(+1.50%)
Mar 03, 2026 6.190 6.400 5.900 6.350 44,290 -0.03(-0.47%)
Mar 02, 2026 5.480 6.732 5.480 6.380 158,239 +0.81(+14.54%)
Feb 27, 2026 5.820 6.000 5.320 5.570 97,108 -0.44(-7.32%)
Feb 26, 2026 6.360 6.400 5.825 6.010 114,407 -0.35(-5.50%)
Feb 25, 2026 6.300 6.862 6.300 6.360 68,314 +0.12(+1.92%)
Feb 24, 2026 5.630 6.290 5.540 6.240 86,262 +0.70(+12.64%)
Feb 23, 2026 5.880 5.943 5.430 5.540 69,215 -0.33(-5.62%)
Feb 20, 2026 6.250 6.530 5.800 5.870 74,067 -0.17(-2.89%)
Feb 19, 2026 5.770 6.250 5.770 6.045 33,089 +0.21(+3.69%)
Feb 18, 2026 5.920 6.248 5.650 5.830 85,299 -0.04(-0.68%)
Feb 17, 2026 5.930 6.380 5.640 5.870 43,372 -0.11(-1.84%)
Feb 13, 2026 5.490 6.250 5.385 5.980 93,024 +0.54(+9.93%)
Feb 12, 2026 5.970 6.420 5.440 5.440 115,197 -0.41(-7.01%)
Feb 11, 2026 6.150 6.280 5.687 5.850 83,080 -0.29(-4.72%)
Feb 10, 2026 6.330 6.790 6.080 6.140 182,674 -0.18(-2.85%)
Feb 09, 2026 5.250 6.600 5.235 6.320 288,835 +1.20(+23.44%)
Feb 06, 2026 4.980 5.448 4.865 5.120 126,582 +0.26(+5.35%)
Feb 05, 2026 4.610 5.060 4.510 4.860 79,532 +0.12(+2.53%)
Feb 04, 2026 4.920 4.950 4.530 4.740 84,479 -0.19(-3.85%)
Feb 03, 2026 5.050 5.110 4.710 4.930 80,961 +0.00(+0.00%)
Feb 02, 2026 4.920 5.190 4.800 4.930 86,156 +0.00(+0.00%)
Jan 30, 2026 4.820 5.350 4.600 4.930 106,140 +0.03(+0.61%)
Jan 29, 2026 5.010 5.010 4.560 4.900 97,490 -0.10(-2.00%)
Jan 28, 2026 5.550 5.990 4.930 5.000 299,728 -0.21(-4.03%)
Jan 27, 2026 4.470 5.440 4.400 5.210 462,617 +0.83(+18.95%)
Jan 26, 2026 4.560 4.600 4.335 4.380 45,883 -0.01(-0.23%)
Jan 23, 2026 4.510 4.540 4.380 4.390 28,102 -0.10(-2.23%)
Jan 22, 2026 4.300 4.540 4.291 4.490 27,393 +0.21(+4.91%)
Jan 21, 2026 4.460 4.597 4.260 4.280 35,942 -0.13(-2.95%)
Jan 20, 2026 4.290 4.590 4.290 4.410 45,153 +0.05(+1.15%)
Jan 16, 2026 4.230 4.480 4.150 4.360 57,328 +0.13(+3.07%)
Jan 15, 2026 4.410 4.450 4.210 4.230 38,161 -0.07(-1.63%)
Jan 14, 2026 4.440 4.450 4.230 4.300 33,889 -0.14(-3.15%)
Jan 13, 2026 4.200 4.600 4.100 4.440 60,081 +0.28(+6.73%)
Jan 12, 2026 4.130 4.334 4.035 4.160 112,442 +0.00(+0.00%)
Jan 09, 2026 4.270 4.332 4.110 4.160 39,068 -0.15(-3.48%)
Jan 08, 2026 4.270 4.320 4.020 4.310 108,664 +0.04(+0.94%)
Jan 07, 2026 4.500 4.600 4.260 4.270 83,799 -0.27(-5.95%)
Jan 06, 2026 4.450 4.900 4.330 4.540 130,874 +0.09(+2.02%)
Jan 05, 2026 4.600 4.616 4.256 4.450 130,316 -0.12(-2.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.