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 (%)
Apr 29, 2016 2.510 2.510 2.510 2.510 316 +0.04(+1.62%)
Apr 28, 2016 2.470 2.470 2.470 2.470 302 -0.04(-1.59%)
Apr 27, 2016 2.493 2.510 2.470 2.510 1,700 +0.04(+1.62%)
Apr 26, 2016 2.470 2.470 2.470 2.470 106 -0.12(-4.63%)
Apr 25, 2016 2.670 2.670 2.580 2.590 1,423 -0.02(-0.77%)
Apr 22, 2016 2.300 2.700 2.300 2.610 24,923 +0.00(+0.00%)
Apr 21, 2016 2.300 2.610 2.300 2.610 262 +0.11(+4.40%)
Apr 20, 2016 2.500 2.500 2.500 2.500 202 -0.04(-1.44%)
Apr 19, 2016 2.540 2.550 2.510 2.537 5,258 -0.09(-3.55%)
Apr 18, 2016 2.660 2.800 2.630 2.630 9,387 -0.09(-3.31%)
Apr 15, 2016 2.620 2.730 2.620 2.720 958 -0.01(-0.37%)
Apr 14, 2016 2.660 2.730 2.660 2.730 423 -0.05(-1.80%)
Apr 13, 2016 2.900 2.900 2.603 2.780 4,647 -0.04(-1.25%)
Apr 12, 2016 2.630 2.880 2.630 2.815 2,156 +0.19(+7.34%)
Apr 11, 2016 2.710 2.710 2.600 2.623 2,121 -0.05(-1.75%)
Apr 08, 2016 2.420 2.669 2.420 2.669 666 -0.02(-0.77%)
Apr 07, 2016 2.900 2.900 2.400 2.690 9,274 +0.07(+2.69%)
Apr 06, 2016 2.880 2.900 2.562 2.619 5,030 +0.10(+3.95%)
Apr 05, 2016 2.432 2.620 2.400 2.520 11,336 +0.19(+8.15%)
Apr 04, 2016 2.570 2.570 2.330 2.330 576 +0.00(+0.00%)
Apr 01, 2016 2.400 2.425 2.330 2.330 1,121 -0.08(-3.32%)
Mar 31, 2016 2.440 2.440 2.410 2.410 407 -0.06(-2.43%)
Mar 30, 2016 2.420 2.720 2.340 2.470 4,002 +0.15(+6.47%)
Mar 29, 2016 2.507 2.507 2.320 2.320 5,845 +0.03(+1.31%)
Mar 28, 2016 2.480 2.480 2.290 2.290 659 -0.07(-2.97%)
Mar 24, 2016 2.570 2.360 2.360 2.360 900 +0.17(+7.77%)
Mar 23, 2016 2.960 2.960 2.190 2.190 16,014 -0.30(-12.05%)
Mar 22, 2016 2.950 2.950 2.320 2.490 13,501 +0.19(+8.26%)
Mar 21, 2016 2.310 2.390 2.300 2.300 1,758 +0.01(+0.44%)
Mar 18, 2016 2.410 2.410 2.270 2.290 15,562 +0.03(+1.33%)
Mar 17, 2016 2.250 2.260 2.250 2.260 405 +0.05(+2.26%)
Mar 16, 2016 2.285 2.314 2.190 2.210 5,732 +0.02(+0.91%)
Mar 15, 2016 2.190 2.284 2.190 2.190 765 -0.07(-3.09%)
Mar 14, 2016 2.240 2.260 2.190 2.260 13,101 -0.12(-5.05%)
Mar 11, 2016 2.320 2.390 2.320 2.380 1,676 +0.08(+3.48%)
Mar 10, 2016 2.250 2.300 2.250 2.300 12,300 -0.05(-2.13%)
Mar 08, 2016 2.290 2.350 2.350 2.350 1 -0.05(-2.08%)
Mar 07, 2016 2.310 2.400 2.250 2.400 1,868 +0.15(+6.67%)
Mar 04, 2016 2.244 2.330 2.240 2.250 3,338 -0.15(-6.19%)
Mar 03, 2016 2.390 2.399 2.372 2.398 4,514 +0.16(+7.07%)
Mar 01, 2016 2.290 2.240 2.240 2.240 90 -0.02(-0.88%)
Feb 29, 2016 2.240 2.260 2.240 2.260 1,155 +0.03(+1.35%)
Feb 26, 2016 2.210 2.230 2.200 2.230 1,732 +0.03(+1.36%)
Feb 25, 2016 2.220 2.220 2.180 2.200 2,522 +0.00(+0.00%)
Feb 24, 2016 2.200 2.240 2.200 2.200 809 +0.00(+0.00%)
Feb 23, 2016 2.210 2.220 2.200 2.200 3,819 -0.06(-2.57%)
Feb 22, 2016 2.210 2.258 2.170 2.258 9,284 -0.00(-0.09%)
Feb 19, 2016 2.250 2.271 2.210 2.260 20,117 -0.02(-0.91%)
Feb 18, 2016 2.281 2.281 2.281 2.281 1,818 -0.08(-3.36%)
Feb 17, 2016 2.245 2.360 2.220 2.360 7,899 -0.02(-0.84%)
Feb 16, 2016 2.380 2.380 2.380 2.380 831 +0.17(+7.69%)
Feb 12, 2016 2.440 2.210 2.210 2.210 4,000 +0.03(+1.38%)
Feb 10, 2016 2.310 2.180 2.180 2.180 200 -0.01(-0.46%)
Feb 08, 2016 2.300 2.190 2.190 2.190 10 -0.07(-3.31%)
Feb 05, 2016 2.150 2.460 2.150 2.265 3,445 +0.09(+3.90%)
Feb 04, 2016 2.290 2.290 2.180 2.180 200 -0.07(-3.11%)
Feb 03, 2016 2.160 2.280 2.150 2.250 5,210 -0.14(-5.85%)
Feb 02, 2016 2.440 2.440 2.390 2.390 441 -0.02(-0.83%)
Feb 01, 2016 2.300 2.530 2.290 2.410 1,635 +0.01(+0.42%)
Jan 29, 2016 2.330 2.500 2.290 2.400 29,711 +0.07(+3.00%)
Jan 28, 2016 2.100 2.420 2.100 2.330 50,137 -0.56(-19.38%)
Jan 26, 2016 2.920 2.890 2.890 2.890 52 +0.13(+4.71%)
Jan 25, 2016 2.750 2.760 2.740 2.760 1,609 -0.08(-2.80%)
Jan 21, 2016 2.760 2.839 2.839 2.839 13 +0.10(+3.63%)
Jan 20, 2016 2.600 2.740 2.600 2.740 5,728 -0.00(-0.15%)
Jan 19, 2016 2.672 2.744 2.672 2.744 720 -0.03(-0.94%)
Jan 15, 2016 2.760 2.770 2.770 2.770 800 +0.06(+2.21%)
Jan 14, 2016 2.700 2.880 2.690 2.710 18,802 +0.01(+0.37%)
Jan 13, 2016 2.910 2.910 2.700 2.700 14,886 -0.20(-6.90%)
Jan 12, 2016 2.950 2.950 2.730 2.900 1,067 +0.17(+6.23%)
Jan 11, 2016 2.710 2.730 2.700 2.730 736 -0.05(-1.80%)
Jan 08, 2016 2.800 2.884 2.710 2.780 1,427 -0.04(-1.42%)
Jan 07, 2016 2.850 2.870 2.770 2.820 20,247 -0.03(-1.05%)
Jan 06, 2016 2.850 2.850 2.850 2.850 510 +0.00(+0.00%)
Jan 05, 2016 2.900 2.940 2.780 2.850 4,645 +0.00(+0.00%)
Jan 04, 2016 2.900 2.900 2.830 2.850 1,139 +0.02(+0.71%)
Dec 31, 2015 2.820 2.830 2.830 2.830 5,100 +0.01(+0.35%)
Dec 30, 2015 2.820 2.960 2.820 2.820 9,295 +0.06(+2.17%)
Dec 29, 2015 2.963 2.980 2.760 2.760 7,585 -0.10(-3.50%)
Dec 28, 2015 2.910 2.917 2.800 2.860 4,798 -0.04(-1.38%)
Dec 24, 2015 3.000 2.900 2.900 2.900 1,800 -0.10(-3.33%)
Dec 23, 2015 2.830 3.000 2.830 3.000 5,938 +0.04(+1.35%)
Dec 22, 2015 2.890 2.970 2.850 2.960 7,730 +0.13(+4.59%)
Dec 21, 2015 3.000 3.000 2.594 2.830 8,601 -0.17(-5.67%)
Dec 18, 2015 2.700 3.000 2.700 3.000 75,227 +0.13(+4.53%)
Dec 17, 2015 2.700 3.090 2.700 2.870 37,048 +0.11(+3.99%)
Dec 16, 2015 2.750 3.010 2.750 2.760 9,230 -0.09(-3.16%)
Dec 15, 2015 2.850 3.020 2.800 2.850 42,731 +0.00(+0.00%)
Dec 14, 2015 2.950 3.020 2.750 2.850 27,959 -0.10(-3.39%)
Dec 11, 2015 2.950 2.950 2.950 2.950 6,587 +0.00(+0.00%)
Dec 10, 2015 2.900 2.960 2.900 2.950 4,978 +0.05(+1.72%)
Dec 09, 2015 2.820 2.900 2.820 2.900 3,929 -0.05(-1.69%)
Dec 08, 2015 2.980 2.980 2.770 2.950 8,008 +0.00(+0.00%)
Dec 07, 2015 3.020 3.020 2.820 2.950 10,034 -0.07(-2.32%)
Dec 04, 2015 3.010 3.020 3.000 3.020 933 +0.07(+2.37%)
Dec 03, 2015 2.954 2.954 2.950 2.950 2,360 +0.00(+0.00%)
Dec 02, 2015 2.951 2.960 2.950 2.950 6,238 -0.12(-3.91%)
Nov 30, 2015 2.970 3.070 3.070 3.070 172 -0.01(-0.32%)
Nov 27, 2015 2.954 3.080 2.954 3.080 336 +0.02(+0.65%)
Nov 25, 2015 3.060 3.060 3.060 3.060 200 +0.01(+0.33%)
Nov 24, 2015 3.040 3.060 3.040 3.050 321 +0.15(+5.17%)
Nov 23, 2015 2.950 3.020 2.900 2.900 4,227 -0.05(-1.69%)
Nov 20, 2015 2.950 2.980 2.910 2.950 8,588 -0.03(-1.01%)
Nov 19, 2015 3.010 3.010 2.850 2.980 9,777 -0.15(-4.79%)
Nov 18, 2015 3.020 3.130 3.020 3.130 376 +0.00(+0.00%)
Nov 17, 2015 2.980 3.130 2.980 3.130 421 +0.01(+0.32%)
Nov 13, 2015 3.130 3.120 3.120 3.120 15 +0.00(+0.00%)
Nov 12, 2015 3.130 3.150 3.120 3.120 698 -0.00(-0.12%)
Nov 11, 2015 3.124 3.124 3.124 3.124 200 +0.00(+0.12%)
Nov 10, 2015 3.124 3.124 3.120 3.120 1,039 +0.00(+0.00%)
Nov 09, 2015 3.120 3.120 3.120 3.120 101 -0.03(-0.95%)
Nov 06, 2015 3.150 3.150 3.150 3.150 12,037 +0.04(+1.29%)
Nov 05, 2015 3.071 3.110 3.060 3.110 4,216 +0.06(+1.97%)
Nov 04, 2015 3.108 3.125 3.050 3.050 1,700 -0.10(-3.14%)
Nov 03, 2015 3.060 3.150 3.040 3.149 7,151 -0.00(-0.03%)
Nov 02, 2015 3.150 3.150 3.080 3.150 3,148 +0.02(+0.64%)
Oct 30, 2015 3.200 3.200 3.110 3.130 1,331 -0.07(-2.18%)
Oct 29, 2015 3.060 3.200 3.060 3.200 755 +0.10(+3.22%)
Oct 28, 2015 3.200 3.200 3.100 3.100 2,054 -0.21(-6.34%)
Oct 27, 2015 3.300 3.310 3.300 3.310 419 +0.13(+4.06%)
Oct 26, 2015 3.171 3.181 3.171 3.181 702 +0.02(+0.76%)
Oct 23, 2015 3.116 3.181 3.116 3.157 1,041 -0.00(-0.12%)
Oct 22, 2015 3.161 3.161 3.151 3.161 2,041 -0.02(-0.60%)
Oct 21, 2015 3.141 3.180 3.141 3.180 907 +0.04(+1.23%)
Oct 20, 2015 3.141 3.141 3.141 3.141 465 -0.10(-3.07%)
Oct 19, 2015 3.380 3.380 3.211 3.240 16,005 +0.11(+3.49%)
Oct 16, 2015 3.131 3.131 3.131 3.131 233 +0.04(+1.28%)
Oct 15, 2015 3.161 3.161 3.091 3.091 1,323 -0.03(-0.95%)
Oct 14, 2015 3.121 3.121 3.121 3.121 100 -0.10(-3.21%)
Oct 13, 2015 3.171 3.230 3.151 3.225 2,714 -0.02(-0.49%)
Oct 12, 2015 3.240 3.240 3.240 3.240 120 -0.03(-0.91%)
Oct 09, 2015 3.270 3.270 3.270 3.270 304 -0.06(-1.79%)
Oct 08, 2015 3.330 3.444 3.280 3.330 8,232 +0.02(+0.60%)
Oct 07, 2015 3.399 3.529 3.310 3.310 23,464 -0.13(-3.76%)
Oct 06, 2015 3.330 3.439 3.330 3.439 6,315 +0.11(+3.28%)
Oct 05, 2015 3.330 3.330 3.330 3.330 158 -0.05(-1.47%)
Oct 02, 2015 3.360 3.380 3.360 3.380 1,415 +0.10(+3.03%)
Oct 01, 2015 3.230 3.280 3.230 3.280 5,947 +0.03(+0.92%)
Sep 30, 2015 3.380 3.399 3.250 3.250 1,222 -0.03(-0.91%)
Sep 28, 2015 3.191 3.280 3.280 3.280 72 +0.04(+1.23%)
Sep 25, 2015 3.260 3.260 3.211 3.240 5,807 -0.21(-6.19%)
Sep 24, 2015 3.350 3.489 3.310 3.454 8,502 +0.06(+1.91%)
Sep 23, 2015 3.479 3.479 3.390 3.390 629 -0.02(-0.58%)
Sep 22, 2015 3.221 3.469 3.221 3.409 2,151 +0.16(+4.89%)
Sep 18, 2015 3.230 3.250 3.250 3.250 7 +0.06(+1.87%)
Sep 17, 2015 3.191 3.459 3.151 3.191 2,655 +0.11(+3.55%)
Sep 16, 2015 3.270 3.310 3.022 3.081 3,510 -0.15(-4.62%)
Sep 15, 2015 3.230 3.230 3.181 3.230 6,315 -0.05(-1.52%)
Sep 14, 2015 3.280 3.380 3.111 3.280 1,003 -0.02(-0.60%)
Sep 11, 2015 3.618 3.618 3.101 3.300 3,721 -0.37(-10.03%)
Sep 10, 2015 3.668 3.668 3.668 3.668 167 -0.03(-0.81%)
Sep 09, 2015 3.698 3.698 3.698 3.698 225 +0.28(+8.14%)
Sep 08, 2015 3.698 3.698 3.419 3.419 2,160 +0.03(+0.79%)
Sep 03, 2015 3.439 3.393 3.393 3.393 1,006 -0.08(-2.21%)
Sep 02, 2015 3.698 3.698 3.451 3.469 6,071 +0.04(+1.21%)
Aug 31, 2015 3.429 3.427 3.427 3.427 21 -0.26(-7.06%)
Aug 28, 2015 3.698 3.698 3.688 3.688 295 +0.21(+6.00%)
Aug 27, 2015 3.479 3.499 3.479 3.479 6,790 -0.10(-2.78%)
Aug 26, 2015 3.479 3.608 3.380 3.578 3,763 +0.10(+2.86%)
Aug 25, 2015 3.479 3.529 3.479 3.479 1,049 +0.00(+0.00%)
Aug 24, 2015 3.479 3.727 3.380 3.479 10,313 +0.00(+0.00%)
Aug 21, 2015 3.459 3.489 3.380 3.479 3,963 +0.08(+2.34%)
Aug 20, 2015 3.384 3.399 3.380 3.399 615 +0.00(+0.00%)
Aug 19, 2015 3.390 3.399 3.390 3.399 348 -0.29(-7.94%)
Aug 17, 2015 3.698 3.693 3.693 3.693 2 +0.09(+2.62%)
Aug 13, 2015 3.399 3.598 3.598 3.598 165 +0.21(+6.22%)
Aug 12, 2015 3.388 3.388 3.388 3.388 114 -0.12(-3.46%)
Aug 11, 2015 3.587 3.587 3.509 3.509 294 +0.13(+3.82%)
Aug 10, 2015 3.380 3.380 3.380 3.380 1,904 -0.04(-1.16%)
Aug 05, 2015 3.409 3.419 3.419 3.419 134 +0.02(+0.58%)
Aug 04, 2015 3.380 3.409 3.370 3.399 4,594 +0.06(+1.76%)
Aug 03, 2015 3.332 3.341 3.330 3.341 1,492 -0.03(-0.86%)
Jul 31, 2015 3.360 3.418 3.260 3.370 2,143 -0.02(-0.55%)
Jul 30, 2015 3.360 3.388 3.360 3.388 381 -0.07(-2.05%)
Jul 28, 2015 3.568 3.459 3.459 3.459 88 +0.01(+0.29%)
Jul 27, 2015 3.384 3.449 3.360 3.449 2,057 +0.08(+2.36%)
Jul 24, 2015 3.361 3.377 3.360 3.370 2,549 -0.04(-1.10%)
Jul 23, 2015 3.407 3.407 3.407 3.407 769 -0.03(-0.92%)
Jul 22, 2015 3.439 3.439 3.439 3.439 734 +0.07(+2.05%)
Jul 21, 2015 3.370 3.370 3.370 3.370 239 -0.04(-1.16%)
Jul 20, 2015 3.419 3.483 3.370 3.409 4,928 +0.00(+0.00%)
Jul 17, 2015 3.459 3.459 3.409 3.409 2,128 -0.05(-1.43%)
Jul 16, 2015 3.498 3.498 3.459 3.459 409 -0.02(-0.57%)
Jul 15, 2015 3.488 3.488 3.478 3.478 1,247 -0.08(-2.22%)
Jul 13, 2015 3.459 3.557 3.557 3.557 1,801 +0.07(+1.98%)
Jul 10, 2015 3.478 3.488 3.478 3.488 475 +0.03(+0.86%)
Jul 09, 2015 3.419 3.459 3.399 3.459 5,078 +0.06(+1.74%)
Jul 08, 2015 3.459 3.557 3.399 3.399 4,063 -0.06(-1.71%)
Jul 07, 2015 3.498 3.538 3.449 3.459 1,640 -0.04(-1.13%)
Jul 06, 2015 3.508 3.656 3.498 3.498 2,492 -0.01(-0.28%)
Jul 02, 2015 3.646 3.508 3.508 3.508 809 +0.11(+3.20%)
Jul 01, 2015 3.399 3.399 3.399 3.399 336 +0.00(+0.00%)
Jun 30, 2015 3.399 3.459 3.399 3.399 13,091 -0.01(-0.29%)
Jun 29, 2015 3.459 3.459 3.409 3.409 1,517 +0.01(+0.29%)
Jun 26, 2015 3.556 3.557 3.399 3.399 2,576 -0.04(-1.15%)
Jun 25, 2015 3.706 3.706 3.439 3.439 2,998 -0.09(-2.52%)
Jun 24, 2015 3.399 3.635 3.399 3.528 1,801 +0.09(+2.59%)
Jun 23, 2015 3.587 3.587 3.439 3.439 11,315 -0.03(-0.85%)
Jun 22, 2015 3.370 3.468 3.370 3.468 2,559 -0.05(-1.40%)
Jun 19, 2015 3.407 3.518 3.399 3.518 6,478 +0.12(+3.49%)
Jun 18, 2015 3.508 3.508 3.399 3.399 2,708 -0.03(-0.86%)
Jun 17, 2015 3.459 3.459 3.380 3.429 5,568 -0.03(-0.86%)
Jun 16, 2015 3.477 3.508 3.419 3.459 7,657 +0.02(+0.57%)
Jun 15, 2015 3.528 3.528 3.380 3.439 9,397 -0.20(-5.43%)
Jun 12, 2015 3.745 3.745 3.340 3.636 22,096 -0.36(-8.91%)
Jun 11, 2015 3.880 3.992 3.880 3.992 1,362 +0.10(+2.54%)
Jun 10, 2015 3.893 3.893 3.874 3.893 3,444 +0.11(+2.85%)
Jun 09, 2015 3.784 3.883 3.784 3.786 1,623 -0.10(-2.66%)
Jun 08, 2015 3.804 3.889 3.795 3.889 1,440 -0.00(-0.11%)
Jun 05, 2015 4.002 4.002 3.882 3.893 4,185 -0.08(-1.99%)
Jun 04, 2015 3.903 4.002 3.903 3.972 3,791 +0.07(+1.77%)
Jun 03, 2015 3.943 3.943 3.903 3.903 560 -0.04(-1.00%)
Jun 02, 2015 3.943 3.943 3.943 3.943 344 +0.02(+0.50%)
Jun 01, 2015 3.914 3.923 3.914 3.923 323 +0.01(+0.15%)
May 29, 2015 3.943 3.953 3.903 3.917 1,322 -0.01(-0.15%)
May 27, 2015 3.992 3.923 3.923 3.923 141 -0.07(-1.73%)
May 26, 2015 3.992 3.992 3.992 3.992 638 +0.03(+0.75%)
May 22, 2015 3.923 3.963 3.963 3.963 303 +0.01(+0.25%)
May 21, 2015 3.903 3.953 3.903 3.953 354 +0.04(+1.01%)
May 20, 2015 3.913 3.963 3.913 3.913 1,756 +0.00(+0.00%)
May 19, 2015 3.834 3.963 3.834 3.913 3,591 +0.05(+1.28%)
May 18, 2015 3.998 3.998 3.864 3.864 5,326 -0.12(-3.12%)
May 15, 2015 4.011 4.022 3.982 3.988 4,354 +0.01(+0.15%)
May 13, 2015 3.982 3.982 3.982 3.982 51 +0.00(+0.00%)
May 12, 2015 4.002 4.002 3.982 3.982 1,062 -0.02(-0.49%)
May 11, 2015 3.982 4.029 3.982 4.002 451 +0.02(+0.50%)
May 08, 2015 3.982 4.081 3.982 3.982 17,850 +0.00(+0.00%)
May 07, 2015 4.000 4.000 3.982 3.982 252 +0.00(+0.00%)
May 06, 2015 4.012 4.012 3.982 3.982 1,854 -0.01(-0.25%)
May 05, 2015 3.992 3.992 3.992 3.992 310 +0.00(+0.00%)
May 04, 2015 4.071 4.081 3.982 3.992 4,315 -0.05(-1.22%)
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.