Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
3.250
+0.250 (8.33%)
May 12, 2025, 4:00 PM - Market closed
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.10 | 3.26 | 3.01 | 3.25 | 3.25 | 8.33% | 18,680 |
| May 9, 2025 | 3.34 | 3.34 | 2.93 | 3.00 | 3.00 | -7.41% | 14,317 |
| May 8, 2025 | 3.17 | 3.28 | 3.16 | 3.24 | 3.24 | -0.92% | 16,675 |
| May 7, 2025 | 3.14 | 3.27 | 3.06 | 3.27 | 3.27 | 4.47% | 5,906 |
| May 6, 2025 | 3.10 | 3.23 | 3.10 | 3.13 | 3.13 | 0.97% | 2,872 |
| May 5, 2025 | 3.14 | 3.26 | 3.06 | 3.10 | 3.10 | 0.98% | 7,427 |
| May 2, 2025 | 3.12 | 3.28 | 3.05 | 3.07 | 3.07 | -0.32% | 12,674 |
| May 1, 2025 | 3.19 | 3.19 | 3.06 | 3.08 | 3.08 | 3.01% | 4,221 |
| Apr 30, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -3.24% | 1,701 |
| Apr 29, 2025 | 2.83 | 3.15 | 2.83 | 3.09 | 3.09 | 13.19% | 12,649 |
| Apr 28, 2025 | 2.84 | 2.90 | 2.72 | 2.73 | 2.73 | -3.19% | 11,794 |
| Apr 25, 2025 | 2.84 | 2.97 | 2.75 | 2.82 | 2.82 | 1.08% | 6,641 |
| Apr 24, 2025 | 2.79 | 2.98 | 2.74 | 2.79 | 2.79 | -3.46% | 30,419 |
| Apr 23, 2025 | 2.85 | 2.98 | 2.84 | 2.89 | 2.89 | 2.12% | 19,404 |
| Apr 22, 2025 | 2.89 | 2.89 | 2.76 | 2.83 | 2.83 | 0.71% | 26,161 |
| Apr 21, 2025 | 2.80 | 3.00 | 2.80 | 2.81 | 2.81 | -1.40% | 34,153 |
| Apr 17, 2025 | 2.89 | 3.03 | 2.85 | 2.85 | 2.85 | -1.04% | 2,928 |
| Apr 16, 2025 | 2.92 | 2.99 | 2.80 | 2.88 | 2.88 | 0.35% | 2,671 |
| Apr 15, 2025 | 2.82 | 2.96 | 2.82 | 2.87 | 2.87 | 3.24% | 2,409 |
| Apr 14, 2025 | 2.83 | 2.93 | 2.73 | 2.78 | 2.78 | -2.46% | 10,137 |
| Apr 11, 2025 | 2.70 | 3.07 | 2.70 | 2.85 | 2.85 | -2.06% | 11,872 |
| Apr 10, 2025 | 2.95 | 3.04 | 2.91 | 2.91 | 2.91 | - | 13,427 |
| Apr 9, 2025 | 2.71 | 3.08 | 2.59 | 2.91 | 2.91 | 8.99% | 34,685 |
| Apr 8, 2025 | 2.70 | 2.86 | 2.42 | 2.67 | 2.67 | 2.69% | 72,865 |
| Apr 7, 2025 | 2.50 | 2.68 | 2.40 | 2.60 | 2.60 | 1.56% | 25,571 |
| Apr 4, 2025 | 2.52 | 2.62 | 2.42 | 2.56 | 2.56 | 0.79% | 98,156 |
| Apr 3, 2025 | 2.83 | 2.83 | 2.53 | 2.54 | 2.54 | -12.44% | 22,531 |
| Apr 2, 2025 | 2.93 | 2.94 | 2.79 | 2.90 | 2.90 | 3.24% | 6,643 |
| Apr 1, 2025 | 2.69 | 2.87 | 2.67 | 2.81 | 2.81 | 0.72% | 6,116 |
| Mar 31, 2025 | 2.92 | 2.92 | 2.57 | 2.79 | 2.79 | -5.10% | 15,169 |
| Mar 28, 2025 | 3.18 | 3.18 | 2.88 | 2.94 | 2.94 | -7.55% | 17,165 |
| Mar 27, 2025 | 3.01 | 3.18 | 3.01 | 3.18 | 3.18 | 1.92% | 5,565 |
| Mar 26, 2025 | 3.08 | 3.15 | 3.01 | 3.12 | 3.12 | 1.30% | 5,266 |
| Mar 25, 2025 | 3.30 | 3.48 | 3.04 | 3.08 | 3.08 | -8.06% | 18,789 |
| Mar 24, 2025 | 3.67 | 3.67 | 3.25 | 3.35 | 3.35 | -6.69% | 35,780 |
| Mar 21, 2025 | 3.35 | 3.59 | 3.31 | 3.59 | 3.59 | 6.53% | 20,009 |
| Mar 20, 2025 | 3.19 | 3.37 | 3.19 | 3.37 | 3.37 | 2.43% | 8,836 |
| Mar 19, 2025 | 3.35 | 3.35 | 3.20 | 3.29 | 3.29 | 1.86% | 8,734 |
| Mar 18, 2025 | 3.29 | 3.36 | 3.12 | 3.23 | 3.23 | -1.82% | 9,847 |
| Mar 17, 2025 | 3.39 | 3.46 | 3.20 | 3.29 | 3.29 | -0.60% | 49,104 |
| Mar 14, 2025 | 3.19 | 3.34 | 3.10 | 3.31 | 3.31 | 2.48% | 49,145 |
| Mar 13, 2025 | 3.50 | 3.59 | 3.16 | 3.23 | 3.23 | -7.71% | 36,560 |
| Mar 12, 2025 | 3.40 | 3.50 | 3.40 | 3.50 | 3.50 | 3.24% | 9,301 |
| Mar 11, 2025 | 3.25 | 3.48 | 3.25 | 3.39 | 3.39 | 0.59% | 15,240 |
| Mar 10, 2025 | 3.49 | 3.70 | 3.35 | 3.37 | 3.37 | -14.47% | 56,293 |
| Mar 7, 2025 | 3.75 | 3.97 | 3.68 | 3.94 | 3.94 | 5.07% | 20,647 |
| Mar 6, 2025 | 3.62 | 3.78 | 3.53 | 3.75 | 3.75 | 0.81% | 18,262 |
| Mar 5, 2025 | 3.71 | 3.94 | 3.60 | 3.72 | 3.72 | 0.27% | 25,564 |
| Mar 4, 2025 | 3.68 | 3.76 | 3.20 | 3.71 | 3.71 | -0.27% | 65,727 |
| Mar 3, 2025 | 4.04 | 4.59 | 3.55 | 3.72 | 3.72 | -7.92% | 55,509 |