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 (%)
May 31, 2018 2.950 3.200 2.860 3.000 17,784 -0.10(-3.23%)
May 30, 2018 3.200 3.200 3.100 3.100 2,301 +0.00(+0.00%)
May 29, 2018 3.079 3.150 3.050 3.100 2,686 -0.05(-1.59%)
May 25, 2018 3.150 3.150 3.150 0 +0.15(+5.18%)
May 24, 2018 3.150 3.150 2.900 2.995 3,793 -0.00(-0.17%)
May 23, 2018 3.050 3.100 3.000 3.000 2,901 +0.00(+0.00%)
May 22, 2018 3.050 3.050 2.950 3.000 2,812 +0.00(+0.00%)
May 21, 2018 2.995 3.000 2.995 3.000 1,217 -0.05(-1.64%)
May 18, 2018 3.050 3.050 3.050 3.050 322 +0.00(+0.00%)
May 17, 2018 3.050 3.050 3.050 3.050 403 +0.05(+1.67%)
May 16, 2018 3.000 3.250 2.860 3.000 5,826 +0.04(+1.52%)
May 14, 2018 2.955 2.955 2.955 16 -0.09(-3.11%)
May 11, 2018 2.800 3.050 2.800 3.050 12,894 +0.25(+8.93%)
May 10, 2018 2.800 2.800 2.800 2.800 623 +0.00(+0.00%)
May 09, 2018 2.800 2.800 2.800 2.800 398 -0.05(-1.75%)
May 04, 2018 2.850 2.850 2.850 8 -0.05(-1.72%)
May 03, 2018 2.900 2.900 2.900 2.900 980 +0.00(+0.00%)
May 02, 2018 2.800 2.900 2.800 2.900 1,225 +0.15(+5.45%)
May 01, 2018 2.700 2.750 2.700 2.750 258 -0.04(-1.61%)
Apr 30, 2018 2.700 2.845 2.700 2.795 6,255 +0.09(+3.52%)
Apr 27, 2018 2.700 2.745 2.700 2.700 3,337 +0.00(+0.00%)
Apr 26, 2018 2.700 2.700 2.700 2.700 397 +0.00(+0.00%)
Apr 25, 2018 2.700 2.700 2.700 2.700 2,359 -0.04(-1.61%)
Apr 24, 2018 2.700 2.744 2.700 2.744 407 -0.01(-0.21%)
Apr 23, 2018 2.700 2.750 2.700 2.750 1,207 +0.05(+1.85%)
Apr 20, 2018 2.700 2.750 2.700 2.700 3,318 -0.05(-1.82%)
Apr 19, 2018 2.650 2.750 2.650 2.750 327 +0.05(+1.85%)
Apr 18, 2018 2.700 2.800 2.700 2.700 1,217 -0.05(-1.82%)
Apr 17, 2018 2.750 2.750 2.745 2.750 14,555 -0.02(-0.90%)
Apr 16, 2018 2.700 2.850 2.700 2.775 20,791 +0.02(+0.91%)
Apr 13, 2018 2.700 2.750 2.700 2.750 5,869 -0.10(-3.51%)
Apr 12, 2018 2.700 2.850 2.700 2.850 451 +0.00(+0.00%)
Apr 11, 2018 2.700 2.950 2.700 2.850 2,732 +0.00(+0.00%)
Apr 10, 2018 2.900 2.925 2.800 2.850 2,617 +0.06(+1.97%)
Apr 09, 2018 2.800 2.800 2.787 2.795 2,704 -0.00(-0.18%)
Apr 06, 2018 2.750 2.800 2.750 2.800 1,759 -0.05(-1.75%)
Apr 05, 2018 2.850 2.850 2.850 2.850 447 +0.01(+0.25%)
Apr 04, 2018 2.850 2.880 2.843 2.843 7,141 -0.01(-0.25%)
Apr 03, 2018 2.850 3.000 2.850 2.850 3,447 +0.05(+1.79%)
Apr 02, 2018 2.800 2.909 2.800 2.800 4,328 -0.20(-6.51%)
Mar 29, 2018 2.995 2.995 2.995 0 +0.09(+3.10%)
Mar 28, 2018 2.950 2.960 2.850 2.905 2,127 +0.05(+1.73%)
Mar 27, 2018 2.850 2.856 2.784 2.856 2,561 -0.08(-2.57%)
Mar 26, 2018 2.924 3.000 2.850 2.931 6,191 -0.02(-0.64%)
Mar 23, 2018 2.875 2.950 2.783 2.950 5,839 +0.05(+1.72%)
Mar 22, 2018 2.850 2.917 2.800 2.900 2,244 +0.05(+1.62%)
Mar 21, 2018 2.892 2.950 2.783 2.854 2,260 +0.00(+0.13%)
Mar 20, 2018 2.850 2.850 2.750 2.850 2,104 -0.05(-1.74%)
Mar 19, 2018 2.950 2.950 2.900 2.900 5,594 -0.05(-1.68%)
Mar 16, 2018 2.800 2.950 2.800 2.950 24,789 +0.15(+5.36%)
Mar 15, 2018 2.805 2.805 2.800 2.800 951 -0.01(-0.18%)
Mar 14, 2018 2.800 2.850 2.800 2.805 5,609 +0.06(+2.00%)
Mar 13, 2018 2.786 2.800 2.650 2.750 16,202 -0.05(-1.79%)
Mar 12, 2018 2.750 2.900 2.750 2.800 38,841 +0.20(+7.69%)
Mar 09, 2018 2.700 2.700 2.600 2.600 3,593 +0.10(+4.00%)
Mar 08, 2018 2.750 2.750 2.500 2.500 2,270 -0.10(-3.85%)
Mar 07, 2018 2.700 2.700 2.600 2.600 3,310 -0.05(-1.89%)
Mar 06, 2018 2.700 2.700 2.600 2.650 2,293 -0.05(-1.85%)
Mar 05, 2018 2.550 2.700 2.550 2.700 6,639 +0.15(+5.88%)
Mar 02, 2018 2.550 2.550 2.500 2.550 4,760 +0.00(+0.00%)
Mar 01, 2018 2.425 2.575 2.425 2.550 9,686 +0.00(+0.00%)
Feb 28, 2018 2.500 2.550 2.500 2.550 2,999 +0.15(+6.03%)
Feb 27, 2018 2.500 2.540 2.405 2.405 5,414 -0.03(-1.13%)
Feb 26, 2018 2.400 2.433 2.400 2.433 1,121 +0.06(+2.42%)
Feb 23, 2018 2.350 2.375 2.350 2.375 2,986 +0.02(+1.06%)
Feb 20, 2018 2.350 2.350 2.350 57 -0.10(-4.07%)
Feb 16, 2018 2.450 2.450 2.450 0 +0.05(+2.08%)
Feb 15, 2018 2.300 2.500 2.300 2.400 9,332 -0.02(-0.74%)
Feb 14, 2018 2.435 2.435 2.418 2.418 399 +0.02(+0.75%)
Feb 13, 2018 2.450 2.450 2.400 2.400 1,653 +0.00(+0.00%)
Feb 12, 2018 2.400 2.400 2.400 2.400 240 +0.10(+4.35%)
Feb 09, 2018 2.300 2.300 2.300 2.300 462 -0.15(-6.12%)
Feb 08, 2018 2.450 2.350 2.450 304 +0.10(+4.26%)
Feb 07, 2018 2.445 2.445 2.350 2.350 3,307 -0.05(-2.08%)
Feb 06, 2018 2.400 2.450 2.400 2.400 2,449 +0.00(+0.00%)
Feb 05, 2018 2.400 2.400 2.400 2.400 744 +0.00(+0.00%)
Feb 02, 2018 2.450 2.450 2.400 2.400 854 +0.04(+1.82%)
Feb 01, 2018 2.400 2.400 2.357 2.357 1,992 +0.01(+0.30%)
Jan 31, 2018 2.400 2.500 2.350 2.350 7,178 -0.05(-2.08%)
Jan 30, 2018 2.400 2.400 2.400 2.400 1,509 -0.10(-4.00%)
Jan 29, 2018 2.500 2.500 2.500 2.500 236 +0.00(+0.00%)
Jan 25, 2018 2.500 2.500 2.500 146 +0.05(+2.04%)
Jan 24, 2018 2.455 2.495 2.450 2.450 2,119 +0.00(+0.00%)
Jan 23, 2018 2.400 2.500 2.355 2.450 15,467 +0.00(+0.00%)
Jan 22, 2018 2.450 2.450 2.450 2.450 223 -0.00(-0.20%)
Jan 19, 2018 2.450 2.455 2.450 2.455 1,104 -0.01(-0.38%)
Jan 18, 2018 2.350 2.464 2.350 2.464 10,622 +0.06(+2.47%)
Jan 17, 2018 2.350 2.450 2.350 2.405 4,121 +0.00(+0.21%)
Jan 16, 2018 2.350 2.350 2.350 2.400 19,217 +0.00(+0.00%)
Jan 12, 2018 2.400 2.400 2.400 0 -0.01(-0.29%)
Jan 11, 2018 2.450 2.450 2.360 2.407 2,411 -0.04(-1.55%)
Jan 10, 2018 2.362 2.450 2.350 2.445 3,663 +0.09(+4.04%)
Jan 09, 2018 2.350 2.350 2.345 2.350 2,631 +0.00(+0.00%)
Jan 08, 2018 2.312 2.400 2.312 2.350 7,918 -0.05(-2.08%)
Jan 05, 2018 2.457 2.457 2.395 2.400 6,519 +0.04(+1.62%)
Jan 04, 2018 2.362 2.362 2.362 2.362 180 -0.14(-5.53%)
Jan 03, 2018 2.500 2.500 2.500 2.500 225 +0.10(+4.17%)
Jan 02, 2018 2.450 2.500 2.400 2.400 1,901 -0.01(-0.30%)
Dec 29, 2017 2.407 2.407 2.407 0 +0.01(+0.30%)
Dec 28, 2017 2.400 2.400 2.350 2.400 3,258 +0.00(+0.00%)
Dec 27, 2017 2.450 2.450 2.445 2.400 5,877 -0.04(-1.84%)
Dec 26, 2017 2.300 2.450 2.300 2.445 8,500 -0.01(-0.20%)
Dec 22, 2017 2.400 2.450 2.400 2.450 1,249 +0.05(+2.08%)
Dec 21, 2017 2.300 2.450 2.300 2.400 7,826 +0.15(+6.67%)
Dec 20, 2017 2.300 2.400 2.200 2.250 21,069 -0.15(-6.25%)
Dec 19, 2017 2.500 2.600 2.400 2.400 8,346 -0.10(-4.00%)
Dec 18, 2017 2.426 2.500 2.426 2.500 2,224 +0.00(+0.00%)
Dec 15, 2017 2.450 2.500 2.450 2.500 391 +0.03(+1.26%)
Dec 14, 2017 2.469 2.469 2.469 2.469 332 -0.03(-1.25%)
Dec 13, 2017 2.514 2.543 2.500 2.500 1,713 +0.05(+1.85%)
Dec 12, 2017 2.455 2.455 2.455 2.455 410 +0.00(+0.20%)
Dec 11, 2017 2.450 2.485 2.450 2.450 813 -0.09(-3.60%)
Dec 08, 2017 2.541 2.541 2.541 2.541 212 -0.01(-0.34%)
Dec 07, 2017 2.450 2.550 2.450 2.550 5,930 +0.00(+0.20%)
Dec 06, 2017 2.550 2.550 2.450 2.545 1,770 -0.00(-0.20%)
Dec 05, 2017 2.450 2.550 2.450 2.550 3,367 +0.10(+4.08%)
Dec 04, 2017 2.600 2.600 2.450 2.450 13,783 -0.10(-3.92%)
Dec 01, 2017 2.450 2.550 2.450 2.550 869 +0.05(+2.00%)
Nov 30, 2017 2.500 2.500 2.500 2.500 680 +0.01(+0.60%)
Nov 29, 2017 2.455 2.500 2.455 2.485 4,041 -0.01(-0.59%)
Nov 28, 2017 2.484 2.500 2.484 2.500 7,660 +0.05(+2.04%)
Nov 27, 2017 2.450 2.450 2.450 2.450 247 -0.05(-2.00%)
Nov 24, 2017 2.450 2.500 2.450 2.500 3,472 +0.05(+2.04%)
Nov 22, 2017 2.459 2.459 2.450 2.450 699 +0.00(+0.00%)
Nov 21, 2017 2.450 2.500 2.450 2.450 2,722 +0.00(+0.00%)
Nov 20, 2017 2.450 2.500 2.450 2.450 7,923 +0.00(+0.00%)
Nov 17, 2017 2.450 2.450 2.450 2.450 350 +0.00(+0.00%)
Nov 16, 2017 2.450 2.450 2.410 2.450 1,424 -0.05(-2.00%)
Nov 15, 2017 2.450 2.500 2.400 2.500 3,078 +0.05(+2.04%)
Nov 14, 2017 2.450 2.450 2.450 2.450 547 +0.00(+0.00%)
Nov 13, 2017 2.450 2.450 2.450 2.450 152 +0.00(+0.00%)
Nov 10, 2017 2.500 2.500 2.450 2.450 587 -0.05(-2.00%)
Nov 09, 2017 2.367 2.500 2.367 2.500 583 +0.05(+2.04%)
Nov 08, 2017 2.450 2.450 2.410 2.450 8,900 +0.00(+0.00%)
Nov 07, 2017 2.400 2.450 2.400 2.450 11,225 -0.01(-0.58%)
Nov 06, 2017 2.450 2.464 2.450 2.464 780 -0.00(-0.13%)
Nov 03, 2017 2.450 2.467 2.450 2.467 1,313 -0.00(-0.06%)
Nov 02, 2017 2.450 2.469 2.450 2.469 1,949 -0.03(-1.24%)
Nov 01, 2017 2.450 2.500 2.450 2.500 1,183 +0.05(+2.04%)
Oct 31, 2017 2.400 2.450 2.350 2.450 18,408 +0.05(+2.08%)
Oct 30, 2017 2.500 2.500 2.350 2.400 2,988 -0.05(-2.04%)
Oct 27, 2017 2.450 2.460 2.350 2.450 5,179 -0.05(-2.00%)
Oct 26, 2017 2.500 2.505 2.397 2.500 13,041 -0.05(-1.96%)
Oct 25, 2017 2.500 2.550 2.450 2.550 2,092 +0.05(+2.00%)
Oct 24, 2017 2.500 2.500 2.450 2.500 3,876 +0.00(+0.00%)
Oct 23, 2017 2.550 2.550 2.450 2.500 7,277 -0.00(-0.20%)
Oct 20, 2017 2.550 2.550 2.500 2.505 4,047 +0.00(+0.20%)
Oct 19, 2017 2.500 2.600 2.500 2.500 17,870 +0.00(+0.00%)
Oct 18, 2017 2.500 2.500 2.450 2.500 1,449 +0.00(+0.00%)
Oct 17, 2017 2.550 2.550 2.450 2.500 10,608 -0.05(-1.96%)
Oct 16, 2017 2.550 2.600 2.550 2.550 3,119 -0.05(-1.92%)
Oct 13, 2017 2.400 2.600 2.400 2.600 35,946 +0.20(+8.33%)
Oct 12, 2017 2.450 2.450 2.350 2.400 5,330 +0.00(+0.00%)
Oct 11, 2017 2.400 2.600 2.400 2.400 19,858 -0.05(-2.04%)
Oct 10, 2017 2.500 2.500 2.360 2.450 6,433 -0.05(-2.00%)
Oct 09, 2017 2.500 2.500 2.400 2.500 6,556 +0.00(+0.00%)
Oct 06, 2017 2.500 2.500 2.400 2.500 5,947 +0.04(+1.83%)
Oct 05, 2017 2.500 2.500 2.300 2.455 20,883 -0.04(-1.80%)
Oct 04, 2017 2.600 2.600 2.350 2.500 10,181 -0.05(-1.96%)
Oct 03, 2017 2.200 2.550 2.200 2.550 45,614 +0.35(+15.91%)
Oct 02, 2017 2.200 2.300 2.200 2.200 5,597 +0.05(+2.33%)
Sep 29, 2017 2.150 2.150 2.150 2.150 2,901 +0.00(+0.00%)
Sep 28, 2017 2.150 2.150 2.150 2.150 979 -0.00(-0.23%)
Sep 27, 2017 2.155 2.155 2.155 2.155 397 +0.00(+0.23%)
Sep 26, 2017 2.150 2.200 2.150 2.150 1,628 +0.00(+0.00%)
Sep 25, 2017 2.200 2.200 2.150 2.150 1,569 -0.05(-2.27%)
Sep 22, 2017 2.150 2.200 2.150 2.200 5,636 +0.05(+2.33%)
Sep 21, 2017 2.150 2.300 2.150 2.150 33,304 +0.00(+0.00%)
Sep 20, 2017 2.150 2.200 2.139 2.150 9,036 +0.00(+0.00%)
Sep 19, 2017 2.300 2.300 2.150 2.150 13,787 +0.00(+0.00%)
Sep 18, 2017 2.150 2.350 2.150 2.150 18,139 +0.00(+0.00%)
Sep 15, 2017 2.200 2.350 2.150 2.150 52,440 +0.00(+0.00%)
Sep 14, 2017 2.350 2.400 2.131 2.150 29,082 -0.15(-6.52%)
Sep 13, 2017 2.400 2.450 2.300 2.300 23,949 -0.20(-8.00%)
Sep 12, 2017 2.450 2.500 2.400 2.500 19,556 -0.05(-1.96%)
Sep 11, 2017 2.650 2.650 2.450 2.550 18,011 -0.10(-3.77%)
Sep 08, 2017 2.550 2.650 2.450 2.650 36,557 +0.15(+6.00%)
Sep 07, 2017 2.350 2.500 2.250 2.500 33,445 +0.20(+8.70%)
Sep 06, 2017 2.600 2.600 2.250 2.300 16,871 -0.15(-6.12%)
Sep 05, 2017 2.300 2.450 2.300 2.450 9,494 +0.05(+2.08%)
Sep 01, 2017 2.400 2.441 2.350 2.400 4,447 -0.05(-2.04%)
Aug 31, 2017 2.650 2.650 2.450 2.450 5,546 -0.15(-5.77%)
Aug 30, 2017 2.400 2.650 2.400 2.600 3,367 -0.05(-1.89%)
Aug 29, 2017 2.450 2.650 2.450 2.650 3,813 +0.20(+8.16%)
Aug 28, 2017 2.500 2.750 2.400 2.450 42,291 -0.05(-2.00%)
Aug 25, 2017 2.450 2.500 2.250 2.500 40,329 +0.00(+0.00%)
Aug 24, 2017 2.400 2.500 2.400 2.500 2,283 +0.00(+0.00%)
Aug 23, 2017 2.500 2.500 2.500 2.500 120 -0.05(-1.96%)
Aug 22, 2017 2.550 2.550 2.489 2.550 1,901 +0.15(+6.25%)
Aug 21, 2017 2.500 2.500 2.300 2.400 1,304 -0.10(-4.00%)
Aug 18, 2017 2.350 2.550 2.300 2.500 23,436 +0.15(+6.38%)
Aug 17, 2017 2.300 2.400 2.150 2.350 25,492 +0.00(+0.00%)
Aug 16, 2017 2.312 2.350 2.312 2.350 1,558 +0.10(+4.44%)
Aug 15, 2017 2.300 2.350 2.250 2.250 4,237 -0.15(-6.25%)
Aug 14, 2017 2.300 2.400 2.300 2.400 1,094 +0.10(+4.35%)
Aug 11, 2017 2.350 2.350 2.300 2.300 1,114 -0.10(-4.17%)
Aug 10, 2017 2.350 2.400 2.350 2.400 1,127 +0.05(+2.13%)
Aug 09, 2017 2.400 2.600 2.350 2.350 23,960 +0.05(+2.17%)
Aug 08, 2017 2.400 2.550 2.300 2.300 34,522 -0.05(-2.13%)
Aug 07, 2017 2.350 2.375 2.350 2.350 2,397 +0.05(+2.17%)
Aug 04, 2017 2.350 2.400 2.300 2.300 4,514 -0.05(-2.13%)
Aug 03, 2017 2.400 2.400 2.350 2.350 393 -0.05(-2.08%)
Aug 02, 2017 2.350 2.400 2.300 2.400 5,518 +0.05(+2.13%)
Aug 01, 2017 2.300 2.350 2.300 2.350 307 +0.05(+2.17%)
Jul 31, 2017 2.300 2.361 2.300 2.300 3,427 -0.05(-2.13%)
Jul 28, 2017 2.450 2.450 2.350 2.350 6,226 +0.00(+0.00%)
Jul 27, 2017 2.350 2.350 2.350 2.350 151 -0.05(-2.08%)
Jul 25, 2017 2.400 2.400 2.400 35 -0.10(-4.00%)
Jul 24, 2017 2.400 2.500 2.400 2.500 1,881 +0.00(+0.00%)
Jul 21, 2017 2.500 2.500 2.500 2.500 134 +0.00(+0.20%)
Jul 20, 2017 2.450 2.495 2.450 2.495 1,009 +0.00(+0.10%)
Jul 19, 2017 2.450 2.500 2.400 2.493 2,157 +0.04(+1.74%)
Jul 18, 2017 2.496 2.496 2.450 2.450 2,014 -0.05(-2.20%)
Jul 17, 2017 2.550 2.550 2.500 2.505 9,342 +0.00(+0.20%)
Jul 14, 2017 2.550 2.550 2.500 2.500 832 +0.00(+0.00%)
Jul 13, 2017 2.500 2.500 2.500 2.500 144 +0.00(+0.00%)
Jul 12, 2017 2.500 2.500 2.500 2.500 427 +0.00(+0.00%)
Jul 11, 2017 2.500 2.550 2.500 2.500 1,374 -0.04(-1.77%)
Jul 10, 2017 2.550 2.550 2.450 2.545 4,851 +0.01(+0.35%)
Jul 07, 2017 2.550 2.550 2.536 2.536 2,434 +0.04(+1.44%)
Jul 06, 2017 2.550 2.550 2.500 2.500 1,572 +0.00(+0.00%)
Jul 05, 2017 2.555 2.600 2.500 2.500 50,638 +0.05(+2.04%)
Jul 03, 2017 2.450 2.450 2.450 2.450 209 +0.05(+2.08%)
Jun 30, 2017 2.750 2.750 2.400 2.400 2,687 -0.05(-2.04%)
Jun 29, 2017 2.450 2.500 2.400 2.450 3,745 -0.05(-2.00%)
Jun 28, 2017 2.600 2.700 2.500 2.500 42,811 -0.10(-3.85%)
Jun 27, 2017 2.450 2.600 2.445 2.600 35,909 +0.10(+4.00%)
Jun 26, 2017 2.550 2.550 2.500 2.500 1,928 +0.00(+0.00%)
Jun 23, 2017 2.550 2.550 2.450 2.500 9,907 +0.00(+0.00%)
Jun 22, 2017 2.550 2.700 2.500 2.500 56,364 +0.04(+1.57%)
Jun 21, 2017 2.600 2.600 2.461 2.461 996 -0.04(-1.74%)
Jun 20, 2017 2.500 2.650 2.400 2.505 45,987 +0.00(+0.20%)
Jun 19, 2017 2.450 2.600 2.450 2.500 897 +0.05(+2.04%)
Jun 16, 2017 2.600 2.700 2.450 2.450 20,784 -0.20(-7.55%)
Jun 15, 2017 2.700 2.700 2.650 2.650 10,430 -0.05(-1.85%)
Jun 14, 2017 2.850 2.850 2.700 2.700 5,317 -0.15(-5.26%)
Jun 13, 2017 2.850 3.044 2.750 2.850 21,622 -0.10(-3.39%)
Jun 12, 2017 2.900 3.050 2.755 2.950 47,969 +0.05(+1.72%)
Jun 09, 2017 2.850 3.000 2.700 2.900 48,941 +0.10(+3.57%)
Jun 08, 2017 2.900 2.950 2.750 2.800 11,090 -0.10(-3.45%)
Jun 07, 2017 2.800 3.050 2.800 2.900 32,583 +0.20(+7.41%)
Jun 06, 2017 2.750 2.800 2.700 2.700 1,107 -0.05(-1.82%)
Jun 05, 2017 2.850 2.850 2.750 2.750 516 -0.05(-1.79%)
Jun 02, 2017 2.806 2.806 2.750 2.800 797 +0.00(+0.00%)
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.