Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
8.05
-0.16 (-1.95%)
At close: Sep 26, 2025, 4:00 PM EDT
8.04
-0.01 (-0.12%)
After-hours: Sep 26, 2025, 4:43 PM EDT
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.15 | 8.28 | 7.73 | 8.05 | 8.05 | -1.95% | 40,889 |
| Sep 25, 2025 | 8.05 | 8.42 | 7.76 | 8.21 | 8.21 | 0.49% | 35,850 |
| Sep 24, 2025 | 8.92 | 8.99 | 8.10 | 8.17 | 8.17 | -9.12% | 58,473 |
| Sep 23, 2025 | 8.65 | 9.20 | 8.65 | 8.99 | 8.99 | 3.75% | 69,616 |
| Sep 22, 2025 | 9.00 | 9.00 | 8.44 | 8.67 | 8.67 | -3.72% | 53,067 |
| Sep 19, 2025 | 8.98 | 9.15 | 8.81 | 9.00 | 9.00 | 0.56% | 61,950 |
| Sep 18, 2025 | 8.60 | 9.27 | 8.17 | 8.95 | 8.95 | 6.42% | 68,843 |
| Sep 17, 2025 | 8.40 | 8.46 | 8.01 | 8.41 | 8.41 | 0.12% | 45,702 |
| Sep 16, 2025 | 9.33 | 9.33 | 7.71 | 8.40 | 8.40 | -9.97% | 84,937 |
| Sep 15, 2025 | 9.65 | 9.91 | 8.35 | 9.33 | 9.33 | -4.70% | 186,947 |
| Sep 12, 2025 | 8.90 | 10.07 | 8.60 | 9.79 | 9.79 | 14.37% | 414,684 |
| Sep 11, 2025 | 7.00 | 8.89 | 6.70 | 8.56 | 8.56 | 36.31% | 564,486 |
| Sep 10, 2025 | 6.29 | 6.59 | 6.04 | 6.28 | 6.28 | 6.98% | 47,401 |
| Sep 9, 2025 | 6.32 | 6.37 | 5.53 | 5.87 | 5.87 | -7.56% | 42,842 |
| Sep 8, 2025 | 6.35 | 6.35 | 5.95 | 6.35 | 6.35 | 0.16% | 60,912 |
| Sep 5, 2025 | 6.31 | 6.50 | 6.20 | 6.34 | 6.34 | -0.94% | 14,146 |
| Sep 4, 2025 | 6.26 | 6.46 | 6.07 | 6.40 | 6.40 | 1.27% | 17,233 |
| Sep 3, 2025 | 6.53 | 6.54 | 5.98 | 6.32 | 6.32 | -2.47% | 46,540 |
| Sep 2, 2025 | 6.29 | 6.59 | 6.00 | 6.48 | 6.48 | 2.13% | 41,317 |
| Aug 29, 2025 | 6.99 | 7.00 | 5.84 | 6.35 | 6.35 | -8.71% | 143,112 |
| Aug 28, 2025 | 6.59 | 6.95 | 6.36 | 6.95 | 6.95 | 9.28% | 116,052 |
| Aug 27, 2025 | 6.34 | 6.72 | 6.22 | 6.36 | 6.36 | 3.75% | 114,946 |
| Aug 26, 2025 | 6.35 | 6.66 | 5.61 | 6.13 | 6.13 | -2.08% | 129,837 |
| Aug 25, 2025 | 5.57 | 6.32 | 5.57 | 6.26 | 6.26 | 10.80% | 79,164 |
| Aug 22, 2025 | 5.42 | 5.75 | 5.38 | 5.65 | 5.65 | 6.20% | 35,494 |
| Aug 21, 2025 | 5.25 | 5.35 | 5.01 | 5.32 | 5.32 | 1.14% | 40,546 |
| Aug 20, 2025 | 5.20 | 5.40 | 5.02 | 5.26 | 5.26 | 0.38% | 77,114 |
| Aug 19, 2025 | 5.32 | 5.36 | 5.14 | 5.24 | 5.24 | -1.50% | 24,269 |
| Aug 18, 2025 | 5.37 | 5.47 | 5.14 | 5.32 | 5.32 | -1.66% | 42,038 |
| Aug 15, 2025 | 5.10 | 5.52 | 5.10 | 5.41 | 5.41 | 6.08% | 12,695 |
| Aug 14, 2025 | 5.26 | 5.73 | 5.01 | 5.10 | 5.10 | -3.41% | 46,871 |
| Aug 13, 2025 | 5.79 | 5.82 | 5.28 | 5.28 | 5.28 | -6.38% | 61,129 |
| Aug 12, 2025 | 5.48 | 6.06 | 5.48 | 5.64 | 5.64 | 5.03% | 35,655 |
| Aug 11, 2025 | 5.91 | 6.04 | 5.26 | 5.37 | 5.37 | -9.90% | 65,944 |
| Aug 8, 2025 | 5.94 | 6.13 | 5.79 | 5.96 | 5.96 | 0.34% | 70,538 |
| Aug 7, 2025 | 5.72 | 6.00 | 5.61 | 5.94 | 5.94 | 3.85% | 86,686 |
| Aug 6, 2025 | 5.77 | 5.96 | 5.72 | 5.72 | 5.72 | -1.89% | 38,375 |
| Aug 5, 2025 | 5.90 | 6.25 | 5.70 | 5.83 | 5.83 | -1.35% | 88,898 |
| Aug 4, 2025 | 4.90 | 5.98 | 4.90 | 5.91 | 5.91 | 24.68% | 211,859 |
| Aug 1, 2025 | 4.40 | 4.79 | 4.07 | 4.74 | 4.74 | 5.80% | 48,156 |
| Jul 31, 2025 | 4.86 | 4.93 | 4.42 | 4.48 | 4.48 | -5.08% | 71,032 |
| Jul 30, 2025 | 4.83 | 4.99 | 4.53 | 4.72 | 4.72 | -1.46% | 53,101 |
| Jul 29, 2025 | 4.95 | 5.04 | 4.66 | 4.79 | 4.79 | -3.62% | 50,095 |
| Jul 28, 2025 | 5.00 | 5.17 | 4.83 | 4.97 | 4.97 | -0.20% | 40,877 |
| Jul 25, 2025 | 5.00 | 5.40 | 4.90 | 4.98 | 4.98 | -2.16% | 80,656 |
| Jul 24, 2025 | 4.92 | 5.20 | 4.86 | 5.09 | 5.09 | 3.88% | 118,212 |
| Jul 23, 2025 | 4.92 | 5.00 | 4.76 | 4.90 | 4.90 | 2.08% | 133,120 |
| Jul 22, 2025 | 5.41 | 5.41 | 4.75 | 4.80 | 4.80 | -11.11% | 125,907 |
| Jul 21, 2025 | 5.70 | 5.70 | 5.33 | 5.40 | 5.40 | -5.84% | 108,953 |
| Jul 18, 2025 | 5.97 | 5.97 | 5.66 | 5.74 | 5.74 | -3.61% | 44,958 |