Optical Cable Corp (NQ: OCC )

2.450 +0.020 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.33(-10.96%)
Oct 09, 2023 3.120 3.120 3.000 3.010 1,857 -0.11(-3.53%)
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%)
Oct 02, 2023 3.050 3.100 3.045 3.050 4,733 +0.06(+2.01%)
Sep 29, 2023 2.990 2.995 2.990 2.990 4,926 +0.03(+1.01%)
Sep 28, 2023 3.050 3.050 2.960 2.960 2,684 -0.06(-1.99%)
Sep 27, 2023 3.110 3.177 3.020 3.020 8,848 -0.18(-5.63%)
Sep 26, 2023 3.200 3.200 3.200 3.200 981 +0.08(+2.56%)
Sep 25, 2023 3.130 3.305 3.100 3.120 2,354 -0.02(-0.64%)
Sep 22, 2023 3.240 3.350 3.140 3.140 6,916 -0.23(-6.82%)
Sep 21, 2023 3.330 3.370 3.250 3.370 811 +0.10(+3.06%)
Sep 20, 2023 3.295 3.310 3.265 3.270 7,516 -0.04(-1.21%)
Sep 19, 2023 3.220 3.310 3.220 3.310 3,186 -0.05(-1.46%)
Sep 18, 2023 3.300 3.380 3.274 3.359 6,630 -0.09(-2.64%)
Sep 15, 2023 3.300 3.450 3.190 3.450 11,144 +0.04(+1.17%)
Sep 14, 2023 3.360 3.410 3.260 3.410 2,799 -0.01(-0.29%)
Sep 13, 2023 3.240 3.440 3.240 3.420 9,852 +0.12(+3.64%)
Sep 12, 2023 3.700 3.708 3.100 3.300 55,770 -0.41(-11.05%)
Sep 11, 2023 3.690 3.710 3.690 3.710 594 +0.09(+2.49%)
Sep 08, 2023 3.690 3.710 3.620 3.620 2,404 -0.10(-2.63%)
Sep 07, 2023 3.710 3.720 3.639 3.718 1,938 +0.12(+3.28%)
Sep 06, 2023 3.675 3.675 3.600 3.600 1,496 -0.15(-4.00%)
Sep 05, 2023 3.630 3.750 3.620 3.750 2,346 +0.09(+2.46%)
Sep 01, 2023 3.681 3.693 3.620 3.660 2,406 -0.14(-3.68%)
Aug 31, 2023 3.650 3.800 3.650 3.800 1,740 +0.14(+3.83%)
Aug 30, 2023 3.780 3.820 3.650 3.660 3,068 -0.08(-2.21%)
Aug 29, 2023 3.700 3.752 3.690 3.743 3,095 +0.06(+1.71%)
Aug 25, 2023 3.680 392 -0.08(-2.13%)
Aug 24, 2023 3.710 3.760 3.710 3.760 1,913 +0.14(+3.87%)
Aug 23, 2023 3.540 3.620 3.540 3.620 4,284 +0.08(+2.26%)
Aug 22, 2023 3.590 3.590 3.500 3.540 4,504 -0.05(-1.39%)
Aug 21, 2023 3.520 3.590 3.490 3.590 4,800 +0.10(+2.87%)
Aug 18, 2023 3.540 3.600 3.480 3.490 3,052 +0.01(+0.28%)
Aug 17, 2023 3.480 3.555 3.480 3.480 1,141 -0.02(-0.57%)
Aug 16, 2023 3.595 3.595 3.500 3.500 3,421 -0.12(-3.45%)
Aug 15, 2023 3.590 3.720 3.590 3.625 5,964 -0.08(-2.03%)
Aug 14, 2023 3.620 3.758 3.620 3.700 3,960 +0.11(+3.06%)
Aug 11, 2023 3.690 3.780 3.590 3.590 9,027 -0.02(-0.55%)
Aug 10, 2023 3.630 3.630 3.600 3.610 5,962 -0.08(-2.17%)
Aug 09, 2023 3.700 3.700 3.690 3.690 1,838 +0.00(+0.00%)
Aug 08, 2023 3.780 3.860 3.662 3.690 4,570 -0.09(-2.38%)
Aug 07, 2023 3.880 3.880 3.780 3.780 1,987 +0.06(+1.61%)
Aug 04, 2023 3.810 3.812 3.720 3.720 21,358 -0.11(-2.87%)
Aug 03, 2023 4.010 4.010 3.810 3.830 9,442 -0.12(-3.04%)
Aug 02, 2023 3.800 3.950 3.800 3.950 5,876 +0.13(+3.40%)
Aug 01, 2023 3.690 3.820 3.660 3.820 5,341 +0.13(+3.52%)
Jul 31, 2023 3.740 3.760 3.690 3.690 3,118 -0.07(-1.83%)
Jul 28, 2023 3.820 3.820 3.656 3.759 2,305 +0.09(+2.42%)
Jul 27, 2023 3.672 3.745 3.590 3.670 5,988 -0.07(-1.87%)
Jul 26, 2023 3.750 3.750 3.740 3.740 980 +0.05(+1.36%)
Jul 25, 2023 3.960 3.960 3.690 3.690 5,945 -0.21(-5.38%)
Jul 24, 2023 3.640 3.930 3.600 3.900 28,053 +0.30(+8.33%)
Jul 21, 2023 3.590 3.750 3.582 3.600 3,648 +0.01(+0.28%)
Jul 20, 2023 3.600 3.740 3.590 3.590 4,397 -0.01(-0.28%)
Jul 19, 2023 3.410 3.690 3.410 3.600 6,405 +0.06(+1.69%)
Jul 18, 2023 3.630 3.630 3.400 3.540 5,881 +0.18(+5.36%)
Jul 17, 2023 3.500 3.670 3.360 3.360 26,413 -0.12(-3.45%)
Jul 14, 2023 3.635 3.635 3.480 3.480 13,580 -0.15(-4.26%)
Jul 13, 2023 3.950 3.950 3.375 3.635 85,270 -0.26(-6.56%)
Jul 12, 2023 3.950 3.950 3.860 3.890 5,011 +0.00(+0.00%)
Jul 11, 2023 3.970 3.993 3.890 3.890 7,330 +0.00(+0.00%)
Jul 10, 2023 3.950 3.960 3.890 3.890 1,212 +0.00(+0.00%)
Jul 07, 2023 3.910 3.940 3.816 3.890 5,310 -0.02(-0.51%)
Jul 06, 2023 4.038 4.038 3.910 3.910 6,444 -0.09(-2.25%)
Jul 05, 2023 3.990 4.015 3.920 4.000 3,868 +0.05(+1.27%)
Jul 03, 2023 3.950 4.090 3.950 3.950 7,657 -0.09(-2.23%)
Jun 30, 2023 4.170 4.210 4.030 4.040 6,645 -0.09(-2.18%)
Jun 29, 2023 4.050 4.130 4.050 4.130 457 +0.08(+1.98%)
Jun 28, 2023 4.190 4.190 4.040 4.050 2,110 +0.00(+0.00%)
Jun 27, 2023 4.160 4.190 4.050 4.050 23,819 -0.20(-4.68%)
Jun 26, 2023 4.110 4.260 4.050 4.249 41,025 +0.10(+2.38%)
Jun 23, 2023 4.090 4.150 4.030 4.150 7,269 +0.05(+1.22%)
Jun 22, 2023 4.080 4.100 4.050 4.100 4,475 -0.04(-0.97%)
Jun 21, 2023 4.050 4.140 4.050 4.140 2,906 +0.10(+2.48%)
Jun 20, 2023 4.120 4.348 4.000 4.040 5,578 -0.08(-2.06%)
Jun 16, 2023 4.280 4.400 4.060 4.125 6,047 -0.12(-2.83%)
Jun 15, 2023 4.230 4.301 4.201 4.245 2,225 +0.11(+2.54%)
May 04, 2023 4.140 383 +0.08(+1.97%)
May 03, 2023 4.200 4.270 4.060 4.060 11,193 -0.16(-3.79%)
May 02, 2023 4.200 4.285 4.200 4.220 766 +0.02(+0.48%)
May 01, 2023 4.150 4.240 4.150 4.200 1,208 +0.01(+0.24%)
Apr 28, 2023 4.105 4.190 4.105 4.190 2,376 +0.17(+4.19%)
Apr 27, 2023 4.170 4.170 4.021 4.021 2,169 -0.10(-2.39%)
Apr 26, 2023 4.140 4.140 4.120 4.120 1,455 +0.00(+0.00%)
Apr 25, 2023 4.175 4.175 4.120 4.120 854 -0.13(-3.06%)
Apr 24, 2023 4.190 4.250 4.000 4.250 21,649 -0.10(-2.30%)
Apr 21, 2023 4.485 4.485 4.330 4.350 5,518 -0.15(-3.33%)
Apr 20, 2023 4.500 4.500 4.500 4.500 683 -0.05(-1.10%)
Apr 19, 2023 4.450 4.600 4.450 4.550 1,592 +0.10(+2.25%)
Apr 18, 2023 4.580 4.580 4.450 4.450 3,245 -0.02(-0.45%)
Apr 17, 2023 4.740 4.740 4.420 4.470 10,402 +0.08(+1.82%)
Apr 14, 2023 4.390 4.410 4.390 4.390 1,576 -0.06(-1.35%)
Apr 13, 2023 4.450 4.455 4.380 4.450 2,186 +0.07(+1.61%)
Apr 12, 2023 4.537 4.537 4.380 4.380 599 -0.14(-3.11%)
Apr 11, 2023 4.450 4.600 4.450 4.520 3,950 +0.07(+1.57%)
Apr 10, 2023 4.390 4.600 4.390 4.450 4,194 +0.06(+1.37%)
Apr 06, 2023 4.380 4.400 4.380 4.390 512 +0.01(+0.23%)
Apr 05, 2023 4.315 4.380 4.315 4.380 458 +0.01(+0.23%)
Apr 04, 2023 4.340 4.370 4.340 4.370 866 +0.08(+1.86%)
Apr 03, 2023 4.200 4.375 4.200 4.290 2,196 -0.01(-0.23%)
Mar 31, 2023 4.320 4.380 4.150 4.300 16,734 -0.06(-1.38%)
Mar 30, 2023 4.170 4.400 4.170 4.360 22,465 +0.13(+3.07%)
Mar 29, 2023 4.100 4.263 4.100 4.230 4,172 +0.11(+2.67%)
Mar 28, 2023 4.120 4.190 4.120 4.120 2,578 -0.08(-2.02%)
Mar 27, 2023 4.040 4.279 4.040 4.205 11,580 +0.12(+2.81%)
Mar 24, 2023 4.050 4.090 4.040 4.090 2,356 +0.07(+1.65%)
Mar 23, 2023 4.010 4.220 3.990 4.024 4,306 -0.03(-0.65%)
Mar 22, 2023 4.000 4.080 3.880 4.050 19,422 +0.09(+2.27%)
Mar 21, 2023 4.000 4.093 3.960 3.960 14,576 -0.04(-1.00%)
Mar 20, 2023 4.070 4.083 3.960 4.000 5,391 +0.12(+3.09%)
Mar 17, 2023 4.160 4.250 3.880 3.880 25,046 -0.40(-9.35%)
Mar 16, 2023 4.250 4.280 4.250 4.280 1,403 +0.03(+0.71%)
Mar 15, 2023 4.340 4.340 4.043 4.250 13,081 +0.07(+1.67%)
Mar 14, 2023 4.290 4.300 4.180 4.180 6,552 -0.00(-0.07%)
Mar 13, 2023 4.050 4.430 4.050 4.183 12,922 -0.18(-4.03%)
Mar 10, 2023 4.220 4.360 4.155 4.359 4,694 +0.11(+2.56%)
Mar 09, 2023 4.366 4.399 4.250 4.250 3,996 -0.16(-3.63%)
Mar 08, 2023 4.410 4.430 4.270 4.410 2,677 -0.05(-1.12%)
Mar 07, 2023 4.460 4.460 4.460 4.460 2,846 +0.02(+0.45%)
Mar 06, 2023 4.355 4.440 4.355 4.440 1,344 +0.16(+3.74%)
Mar 03, 2023 4.350 4.350 4.270 4.280 4,212 +0.01(+0.23%)
Mar 02, 2023 4.180 4.338 4.180 4.270 1,062 -0.06(-1.39%)
Mar 01, 2023 4.415 4.415 4.330 4.330 1,269 +0.00(+0.07%)
Feb 28, 2023 4.320 4.327 4.320 4.327 853 +0.01(+0.14%)
Feb 27, 2023 4.330 4.378 4.321 4.321 717 +0.04(+0.95%)
Feb 24, 2023 4.170 4.280 4.170 4.280 404 +0.03(+0.71%)
Feb 23, 2023 4.182 4.250 4.180 4.250 4,996 +0.08(+1.92%)
Feb 22, 2023 4.170 4.170 4.170 4.170 710 -0.01(-0.24%)
Feb 21, 2023 4.240 4.300 4.180 4.180 2,616 +0.01(+0.24%)
Feb 17, 2023 4.069 4.250 4.068 4.170 32,363 +0.08(+1.88%)
Feb 16, 2023 4.100 4.145 4.093 4.093 2,673 -0.01(-0.17%)
Feb 15, 2023 4.160 4.165 4.100 4.100 2,427 -0.06(-1.39%)
Feb 14, 2023 4.111 4.158 4.100 4.158 5,874 +0.02(+0.51%)
Feb 13, 2023 4.137 4.137 4.137 4.137 361 -0.00(-0.05%)
Feb 10, 2023 4.110 4.139 4.110 4.139 427 -0.02(-0.55%)
Feb 09, 2023 4.100 4.170 4.100 4.162 3,662 +0.10(+2.41%)
Feb 08, 2023 4.064 4.064 4.064 4.064 531 -0.01(-0.16%)
Feb 07, 2023 4.178 4.178 4.050 4.070 1,117 +0.02(+0.49%)
Feb 06, 2023 4.050 4.106 4.050 4.050 938 -0.01(-0.25%)
Feb 03, 2023 4.090 4.090 4.060 4.060 1,947 +0.01(+0.25%)
Feb 02, 2023 4.134 4.147 4.050 4.050 5,911 -0.04(-0.98%)
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.