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 (%)
Mar 29, 2019 4.670 4.740 4.670 4.670 3,900 +0.00(+0.00%)
Mar 28, 2019 4.680 4.733 4.670 4.670 6,006 +0.00(+0.00%)
Mar 27, 2019 4.700 4.720 4.670 4.670 7,713 -0.06(-1.27%)
Mar 26, 2019 4.670 4.750 4.670 4.730 4,320 +0.06(+1.28%)
Mar 25, 2019 4.690 4.830 4.650 4.670 26,997 -0.07(-1.48%)
Mar 22, 2019 4.835 4.835 4.650 4.740 42,200 -0.07(-1.46%)
Mar 21, 2019 4.920 4.950 4.810 4.810 11,532 -0.04(-0.82%)
Mar 20, 2019 4.860 4.966 4.850 4.850 9,008 -0.05(-1.02%)
Mar 19, 2019 5.000 5.030 4.900 4.900 19,139 -0.08(-1.61%)
Mar 18, 2019 5.250 5.300 4.810 4.980 17,036 -0.28(-5.32%)
Mar 15, 2019 5.470 5.470 4.950 5.260 51,900 -0.24(-4.36%)
Mar 14, 2019 5.260 5.500 4.930 5.500 27,417 +0.20(+3.77%)
Mar 13, 2019 5.040 5.490 4.870 5.300 28,132 +0.20(+3.92%)
Mar 12, 2019 4.880 5.240 4.620 5.100 261,860 +0.21(+4.37%)
Mar 11, 2019 4.800 5.060 4.730 4.886 21,510 -0.02(-0.48%)
Mar 08, 2019 4.756 5.030 4.756 4.910 10,600 +0.01(+0.20%)
Mar 07, 2019 5.200 5.310 4.880 4.900 56,296 -0.44(-8.24%)
Mar 06, 2019 5.220 5.350 5.114 5.340 18,012 +0.06(+1.19%)
Mar 05, 2019 5.490 5.490 5.140 5.277 27,734 -0.20(-3.70%)
Mar 04, 2019 5.600 5.600 5.270 5.480 26,367 -0.10(-1.79%)
Mar 01, 2019 5.590 5.590 5.320 5.580 29,800 +0.22(+4.10%)
Feb 28, 2019 5.500 5.600 5.290 5.360 24,637 -0.27(-4.80%)
Feb 27, 2019 5.560 5.769 5.460 5.630 41,607 +0.07(+1.26%)
Feb 26, 2019 4.974 5.780 4.974 5.560 74,677 +0.32(+6.11%)
Feb 25, 2019 4.870 5.569 4.760 5.240 81,661 +0.33(+6.72%)
Feb 22, 2019 4.970 4.970 4.770 4.910 56,300 -0.07(-1.41%)
Feb 21, 2019 5.090 5.090 4.750 4.980 37,416 -0.12(-2.35%)
Feb 20, 2019 5.360 5.470 4.630 5.100 171,488 -0.27(-5.03%)
Feb 19, 2019 5.210 6.160 5.210 5.370 1,098,228 +0.16(+3.07%)
Feb 15, 2019 4.020 5.550 3.850 5.210 555,800 +1.41(+37.11%)
Feb 14, 2019 3.560 3.900 3.530 3.800 29,312 +0.47(+14.11%)
Feb 13, 2019 3.240 3.560 3.230 3.330 26,344 +0.09(+2.78%)
Feb 12, 2019 3.220 3.275 3.210 3.240 8,252 +0.02(+0.62%)
Feb 11, 2019 3.300 3.360 3.210 3.220 15,887 -0.05(-1.53%)
Feb 08, 2019 3.570 3.570 3.270 3.270 26,300 -0.19(-5.49%)
Feb 07, 2019 3.377 3.500 3.197 3.460 30,612 -0.02(-0.57%)
Feb 06, 2019 3.540 3.540 3.480 3.480 2,525 -0.01(-0.29%)
Feb 05, 2019 3.590 3.610 3.470 3.490 27,587 -0.10(-2.86%)
Feb 04, 2019 3.580 3.710 3.550 3.593 10,889 -0.02(-0.48%)
Feb 01, 2019 3.570 3.610 3.560 3.610 1,300 +0.00(+0.00%)
Jan 31, 2019 3.600 3.611 3.560 3.610 1,796 +0.01(+0.28%)
Jan 30, 2019 3.620 3.620 3.550 3.600 2,348 +0.01(+0.28%)
Jan 29, 2019 3.590 3.610 3.550 3.590 5,345 -0.01(-0.28%)
Jan 28, 2019 3.700 3.736 3.600 3.600 14,667 -0.04(-1.10%)
Jan 25, 2019 3.600 3.680 3.600 3.640 7,200 +0.04(+1.11%)
Jan 24, 2019 3.561 3.600 3.561 3.600 1,213 +0.00(+0.14%)
Jan 23, 2019 3.583 3.610 3.580 3.595 1,611 -0.02(-0.69%)
Jan 22, 2019 3.690 3.690 3.560 3.620 3,572 -0.07(-1.90%)
Jan 18, 2019 3.560 3.690 3.550 3.690 1,600 +0.14(+3.94%)
Jan 17, 2019 3.560 3.673 3.550 3.550 3,832 -0.08(-2.20%)
Jan 16, 2019 3.650 3.691 3.630 3.630 6,148 +0.15(+4.31%)
Jan 15, 2019 3.380 3.550 3.380 3.480 2,055 +0.03(+0.87%)
Jan 14, 2019 3.600 3.600 3.390 3.450 2,179 -0.12(-3.36%)
Jan 11, 2019 3.760 3.770 3.550 3.570 10,800 -0.18(-4.79%)
Jan 10, 2019 3.670 3.768 3.670 3.750 1,127 -0.03(-0.80%)
Jan 09, 2019 3.850 3.900 3.710 3.780 15,704 -0.02(-0.53%)
Jan 08, 2019 3.800 3.806 3.680 3.800 8,171 +0.02(+0.53%)
Jan 07, 2019 3.840 3.850 3.710 3.780 4,304 -0.03(-0.79%)
Jan 04, 2019 3.780 3.950 3.750 3.810 7,600 +0.06(+1.60%)
Jan 03, 2019 3.780 3.780 3.750 3.750 520 -0.09(-2.34%)
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.