Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optical Cable Corp (NQ: OCC )

2.720 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 04, 2023 4.140 383 +0.08(+1.97%)
May 03, 2023 4.200 4.270 4.060 4.060 11,193 -0.16(-3.79%)
May 02, 2023 4.200 4.285 4.200 4.220 766 +0.02(+0.48%)
May 01, 2023 4.150 4.240 4.150 4.200 1,208 +0.01(+0.24%)
Apr 28, 2023 4.105 4.190 4.105 4.190 2,376 +0.17(+4.19%)
Apr 27, 2023 4.170 4.170 4.021 4.021 2,169 -0.10(-2.39%)
Apr 26, 2023 4.140 4.140 4.120 4.120 1,455 +0.00(+0.00%)
Apr 25, 2023 4.175 4.175 4.120 4.120 854 -0.13(-3.06%)
Apr 24, 2023 4.190 4.250 4.000 4.250 21,649 -0.10(-2.30%)
Apr 21, 2023 4.485 4.485 4.330 4.350 5,518 -0.15(-3.33%)
Apr 20, 2023 4.500 4.500 4.500 4.500 683 -0.05(-1.10%)
Apr 19, 2023 4.450 4.600 4.450 4.550 1,592 +0.10(+2.25%)
Apr 18, 2023 4.580 4.580 4.450 4.450 3,245 -0.02(-0.45%)
Apr 17, 2023 4.740 4.740 4.420 4.470 10,402 +0.08(+1.82%)
Apr 14, 2023 4.390 4.410 4.390 4.390 1,576 -0.06(-1.35%)
Apr 13, 2023 4.450 4.455 4.380 4.450 2,186 +0.07(+1.61%)
Apr 12, 2023 4.537 4.537 4.380 4.380 599 -0.14(-3.11%)
Apr 11, 2023 4.450 4.600 4.450 4.520 3,950 +0.07(+1.57%)
Apr 10, 2023 4.390 4.600 4.390 4.450 4,194 +0.06(+1.37%)
Apr 06, 2023 4.380 4.400 4.380 4.390 512 +0.01(+0.23%)
Apr 05, 2023 4.315 4.380 4.315 4.380 458 +0.01(+0.23%)
Apr 04, 2023 4.340 4.370 4.340 4.370 866 +0.08(+1.86%)
Apr 03, 2023 4.200 4.375 4.200 4.290 2,196 -0.01(-0.23%)
Mar 31, 2023 4.320 4.380 4.150 4.300 16,734 -0.06(-1.38%)
Mar 30, 2023 4.170 4.400 4.170 4.360 22,465 +0.13(+3.07%)
Mar 29, 2023 4.100 4.263 4.100 4.230 4,172 +0.11(+2.67%)
Mar 28, 2023 4.120 4.190 4.120 4.120 2,578 -0.08(-2.02%)
Mar 27, 2023 4.040 4.279 4.040 4.205 11,580 +0.12(+2.81%)
Mar 24, 2023 4.050 4.090 4.040 4.090 2,356 +0.07(+1.65%)
Mar 23, 2023 4.010 4.220 3.990 4.024 4,306 -0.03(-0.65%)
Mar 22, 2023 4.000 4.080 3.880 4.050 19,422 +0.09(+2.27%)
Mar 21, 2023 4.000 4.093 3.960 3.960 14,576 -0.04(-1.00%)
Mar 20, 2023 4.070 4.083 3.960 4.000 5,391 +0.12(+3.09%)
Mar 17, 2023 4.160 4.250 3.880 3.880 25,046 -0.40(-9.35%)
Mar 16, 2023 4.250 4.280 4.250 4.280 1,403 +0.03(+0.71%)
Mar 15, 2023 4.340 4.340 4.043 4.250 13,081 +0.07(+1.67%)
Mar 14, 2023 4.290 4.300 4.180 4.180 6,552 -0.00(-0.07%)
Mar 13, 2023 4.050 4.430 4.050 4.183 12,922 -0.18(-4.03%)
Mar 10, 2023 4.220 4.360 4.155 4.359 4,694 +0.11(+2.56%)
Mar 09, 2023 4.366 4.399 4.250 4.250 3,996 -0.16(-3.63%)
Mar 08, 2023 4.410 4.430 4.270 4.410 2,677 -0.05(-1.12%)
Mar 07, 2023 4.460 4.460 4.460 4.460 2,846 +0.02(+0.45%)
Mar 06, 2023 4.355 4.440 4.355 4.440 1,344 +0.16(+3.74%)
Mar 03, 2023 4.350 4.350 4.270 4.280 4,212 +0.01(+0.23%)
Mar 02, 2023 4.180 4.338 4.180 4.270 1,062 -0.06(-1.39%)
Mar 01, 2023 4.415 4.415 4.330 4.330 1,269 +0.00(+0.07%)
Feb 28, 2023 4.320 4.327 4.320 4.327 853 +0.01(+0.14%)
Feb 27, 2023 4.330 4.378 4.321 4.321 717 +0.04(+0.95%)
Feb 24, 2023 4.170 4.280 4.170 4.280 404 +0.03(+0.71%)
Feb 23, 2023 4.182 4.250 4.180 4.250 4,996 +0.08(+1.92%)
Feb 22, 2023 4.170 4.170 4.170 4.170 710 -0.01(-0.24%)
Feb 21, 2023 4.240 4.300 4.180 4.180 2,616 +0.01(+0.24%)
Feb 17, 2023 4.069 4.250 4.068 4.170 32,363 +0.08(+1.88%)
Feb 16, 2023 4.100 4.145 4.093 4.093 2,673 -0.01(-0.17%)
Feb 15, 2023 4.160 4.165 4.100 4.100 2,427 -0.06(-1.39%)
Feb 14, 2023 4.111 4.158 4.100 4.158 5,874 +0.02(+0.51%)
Feb 13, 2023 4.137 4.137 4.137 4.137 361 -0.00(-0.05%)
Feb 10, 2023 4.110 4.139 4.110 4.139 427 -0.02(-0.55%)
Feb 09, 2023 4.100 4.170 4.100 4.162 3,662 +0.10(+2.41%)
Feb 08, 2023 4.064 4.064 4.064 4.064 531 -0.01(-0.16%)
Feb 07, 2023 4.178 4.178 4.050 4.070 1,117 +0.02(+0.49%)
Feb 06, 2023 4.050 4.106 4.050 4.050 938 -0.01(-0.25%)
Feb 03, 2023 4.090 4.090 4.060 4.060 1,947 +0.01(+0.25%)
Feb 02, 2023 4.134 4.147 4.050 4.050 5,911 -0.04(-0.98%)
Feb 01, 2023 4.121 4.150 4.052 4.090 1,695 +0.00(+0.00%)
Jan 31, 2023 4.050 4.179 4.050 4.090 1,819 -0.08(-1.85%)
Jan 30, 2023 4.150 4.186 4.150 4.167 2,545 +0.15(+3.66%)
Jan 27, 2023 4.020 4.020 4.020 4.020 232 -0.08(-1.95%)
Jan 26, 2023 4.100 4.100 4.100 4.100 705 -0.01(-0.12%)
Jan 25, 2023 4.010 4.210 4.000 4.105 2,371 -0.10(-2.49%)
Jan 24, 2023 4.000 4.210 4.000 4.210 4,893 +0.06(+1.39%)
Jan 23, 2023 4.220 4.220 4.037 4.152 2,178 +0.11(+2.78%)
Jan 20, 2023 4.040 4.125 4.040 4.040 2,158 -0.11(-2.65%)
Jan 19, 2023 4.120 4.170 4.120 4.150 5,763 +0.03(+0.73%)
Jan 17, 2023 4.120 220 +0.10(+2.49%)
Jan 13, 2023 3.910 4.105 3.910 4.020 3,146 -0.16(-3.83%)
Jan 12, 2023 4.180 4.180 4.180 4.180 212 +0.12(+2.96%)
Jan 10, 2023 4.060 198 +0.02(+0.50%)
Jan 09, 2023 4.040 4.040 4.040 4.040 340 -0.10(-2.44%)
Jan 06, 2023 4.140 4.141 4.140 4.141 447 +0.10(+2.37%)
Jan 05, 2023 4.240 4.260 4.045 4.045 1,386 -0.19(-4.59%)
Jan 04, 2023 3.890 4.250 3.890 4.240 6,918 +0.06(+1.44%)
Jan 03, 2023 4.320 4.320 4.158 4.180 923 -0.24(-5.43%)
Dec 30, 2022 4.681 4.707 4.420 4.420 6,058 -0.24(-5.15%)
Dec 29, 2022 4.840 4.850 4.510 4.660 30,094 +0.00(+0.00%)
Dec 28, 2022 4.840 4.840 4.510 4.660 3,991 -0.09(-1.89%)
Dec 27, 2022 4.500 4.750 4.500 4.750 7,193 +0.39(+8.94%)
Dec 23, 2022 4.310 4.750 4.310 4.360 13,025 +0.18(+4.30%)
Dec 22, 2022 4.030 4.610 4.030 4.180 13,379 +0.61(+17.10%)
Dec 21, 2022 3.390 3.740 3.390 3.570 2,986 +0.07(+2.00%)
Dec 20, 2022 3.675 3.735 3.500 3.500 2,391 -0.07(-1.96%)
Dec 19, 2022 3.570 3.718 3.570 3.570 1,982 -0.11(-2.99%)
Dec 16, 2022 3.660 3.680 3.615 3.680 996 -0.02(-0.54%)
Dec 15, 2022 3.940 3.940 3.670 3.700 1,273 -0.24(-6.09%)
Dec 14, 2022 3.644 3.940 3.636 3.940 2,764 +0.38(+10.62%)
Dec 13, 2022 3.610 3.780 3.510 3.562 5,476 -0.17(-4.54%)
Dec 12, 2022 3.750 3.750 3.586 3.731 1,261 -0.03(-0.86%)
Dec 09, 2022 3.763 3.763 3.763 3.763 624 +0.04(+1.16%)
Dec 08, 2022 3.723 3.853 3.720 3.720 1,048 +0.02(+0.54%)
Dec 07, 2022 3.810 3.810 3.700 3.700 529 -0.01(-0.27%)
Dec 06, 2022 3.750 3.750 3.710 3.710 751 -0.03(-0.80%)
Dec 02, 2022 3.740 228 -0.27(-6.73%)
Nov 30, 2022 4.010 251 -0.06(-1.47%)
Nov 29, 2022 4.040 4.080 4.040 4.070 1,541 +0.18(+4.63%)
Nov 28, 2022 3.920 4.003 3.850 3.890 5,368 -0.03(-0.79%)
Nov 25, 2022 3.921 3.921 3.921 3.921 139 +0.07(+1.85%)
Nov 22, 2022 3.850 25 -0.12(-3.02%)
Nov 21, 2022 3.690 4.000 3.690 3.970 13,044 +0.29(+7.87%)
Nov 18, 2022 3.780 3.780 3.680 3.680 1,985 +0.00(+0.00%)
Nov 17, 2022 3.580 3.820 3.580 3.680 1,326 -0.07(-1.87%)
Nov 16, 2022 3.500 3.750 3.500 3.750 923 +0.18(+5.04%)
Nov 15, 2022 3.500 3.570 3.500 3.570 994 +0.08(+2.27%)
Nov 14, 2022 3.590 3.590 3.406 3.491 2,481 -0.10(-2.77%)
Nov 11, 2022 3.410 3.590 3.400 3.590 1,458 +0.16(+4.66%)
Nov 10, 2022 3.430 3.430 3.430 3.430 1,604 +0.00(+0.00%)
Nov 09, 2022 3.380 3.535 3.380 3.430 683 -0.07(-1.96%)
Nov 08, 2022 3.500 3.500 3.430 3.498 4,012 -0.24(-6.38%)
Nov 07, 2022 3.737 3.737 3.737 3.737 833 -0.03(-0.87%)
Nov 03, 2022 3.770 168 +0.19(+5.31%)
Nov 02, 2022 3.576 3.580 3.576 3.580 1,471 +0.03(+0.85%)
Nov 01, 2022 3.760 3.764 3.550 3.550 1,035 -0.02(-0.56%)
Oct 31, 2022 3.650 3.825 3.570 3.570 3,761 -0.04(-1.11%)
Oct 28, 2022 3.570 3.710 3.430 3.610 4,550 +0.13(+3.74%)
Oct 27, 2022 3.540 3.538 3.430 3.480 1,526 +0.13(+3.88%)
Oct 26, 2022 3.410 3.410 3.350 3.350 871 -0.07(-2.05%)
Oct 24, 2022 3.420 199 +0.01(+0.29%)
Oct 21, 2022 3.380 3.410 3.380 3.410 1,734 -0.07(-2.01%)
Oct 20, 2022 3.380 3.480 3.380 3.480 600 +0.05(+1.46%)
Oct 19, 2022 3.410 3.430 3.410 3.430 874 +0.00(+0.00%)
Oct 18, 2022 3.380 3.430 3.380 3.430 1,527 -0.02(-0.58%)
Oct 17, 2022 3.450 3.558 3.420 3.450 1,277 -0.00(-0.01%)
Oct 14, 2022 3.450 3.450 3.450 3.450 243 -0.05(-1.42%)
Oct 13, 2022 3.430 3.500 3.430 3.500 599 +0.05(+1.45%)
Oct 12, 2022 3.450 3.450 3.450 3.450 432 -0.06(-1.71%)
Oct 11, 2022 3.455 3.658 3.393 3.510 2,754 +0.03(+0.86%)
Oct 10, 2022 3.480 3.480 3.447 3.480 1,081 +0.02(+0.58%)
Oct 07, 2022 3.539 3.539 3.460 3.460 1,416 -0.09(-2.54%)
Oct 06, 2022 3.677 3.677 3.470 3.550 1,163 +0.04(+1.14%)
Oct 05, 2022 3.560 3.760 3.510 3.510 2,232 +0.04(+1.15%)
Oct 04, 2022 3.800 3.800 3.470 3.470 602 +0.04(+1.17%)
Oct 03, 2022 3.500 3.500 3.430 3.430 648 -0.02(-0.58%)
Sep 30, 2022 3.560 3.640 3.440 3.450 2,634 -0.07(-1.99%)
Sep 29, 2022 3.550 3.550 3.430 3.520 7,238 +0.04(+1.15%)
Sep 28, 2022 3.570 3.637 3.480 3.480 2,032 +0.01(+0.29%)
Sep 27, 2022 3.452 3.520 3.444 3.470 2,027 -0.02(-0.57%)
Sep 26, 2022 3.490 3.661 3.370 3.490 3,786 +0.17(+5.12%)
Sep 23, 2022 3.610 3.650 3.320 3.320 8,341 -0.27(-7.50%)
Sep 22, 2022 3.810 3.820 3.570 3.589 12,079 -0.30(-7.74%)
Sep 21, 2022 3.830 3.930 3.830 3.890 2,294 +0.05(+1.33%)
Sep 20, 2022 3.830 3.865 3.830 3.839 1,782 -0.04(-1.06%)
Sep 19, 2022 3.900 4.070 3.810 3.880 2,959 -0.11(-2.75%)
Sep 16, 2022 3.950 3.990 3.840 3.990 4,003 +0.15(+3.91%)
Sep 15, 2022 4.000 4.000 3.840 3.840 1,696 -0.01(-0.26%)
Sep 14, 2022 3.980 4.017 3.840 3.850 7,642 -0.16(-3.99%)
Sep 13, 2022 3.860 4.150 3.860 4.010 4,652 -0.24(-5.65%)
Sep 12, 2022 4.480 4.600 4.250 4.250 10,573 +0.09(+2.16%)
Sep 09, 2022 4.070 4.170 4.070 4.160 2,599 +0.01(+0.25%)
Sep 08, 2022 4.000 4.150 3.960 4.150 12,381 +0.16(+4.01%)
Sep 07, 2022 3.940 3.990 3.930 3.990 8,327 +0.06(+1.53%)
Sep 06, 2022 3.910 3.930 3.840 3.930 4,621 +0.09(+2.34%)
Sep 02, 2022 3.840 3.880 3.820 3.840 4,500 +0.02(+0.57%)
Sep 01, 2022 3.818 3.818 3.818 3.818 897 +0.09(+2.36%)
Aug 31, 2022 3.630 3.730 3.610 3.730 1,565 +0.05(+1.36%)
Aug 30, 2022 3.690 3.778 3.680 3.680 11,347 -0.00(-0.01%)
Aug 29, 2022 3.753 3.755 3.670 3.680 4,801 +0.01(+0.28%)
Aug 26, 2022 3.670 3.695 3.630 3.670 2,653 +0.05(+1.38%)
Aug 25, 2022 3.810 3.810 3.620 3.620 1,817 -0.21(-5.48%)
Aug 24, 2022 3.630 3.830 3.630 3.830 1,620 +0.20(+5.51%)
Aug 23, 2022 3.660 3.846 3.620 3.630 6,412 -0.08(-2.16%)
Aug 22, 2022 3.610 3.710 3.600 3.710 6,271 -0.12(-3.13%)
Aug 19, 2022 3.710 3.848 3.600 3.830 5,606 +0.03(+0.79%)
Aug 18, 2022 3.610 3.800 3.600 3.800 3,141 +0.22(+6.15%)
Aug 17, 2022 3.560 3.690 3.560 3.580 3,296 +0.02(+0.56%)
Aug 16, 2022 3.820 3.820 3.560 3.560 3,365 -0.07(-1.80%)
Aug 15, 2022 3.560 3.710 3.560 3.625 3,026 +0.08(+2.12%)
Aug 12, 2022 3.540 3.680 3.490 3.550 2,228 -0.10(-2.74%)
Aug 11, 2022 3.860 3.930 3.630 3.650 2,604 -0.24(-6.17%)
Aug 10, 2022 3.630 3.900 3.610 3.890 4,877 +0.22(+5.99%)
Aug 09, 2022 3.910 3.910 3.620 3.670 2,440 -0.16(-4.18%)
Aug 08, 2022 3.600 3.862 3.600 3.830 9,471 +0.12(+3.10%)
Aug 05, 2022 3.680 3.870 3.530 3.715 6,834 +0.01(+0.36%)
Aug 04, 2022 3.540 3.702 3.510 3.702 6,457 -0.15(-3.85%)
Aug 03, 2022 3.640 3.850 3.550 3.850 4,054 +0.16(+4.34%)
Aug 02, 2022 3.690 3.700 3.680 3.690 1,061 -0.02(-0.54%)
Aug 01, 2022 3.862 3.920 3.660 3.710 4,295 +0.05(+1.37%)
Jul 29, 2022 3.700 3.955 3.417 3.660 19,915 -0.04(-1.08%)
Jul 28, 2022 3.480 3.700 3.480 3.700 10,166 +0.22(+6.32%)
Jul 27, 2022 3.310 3.569 3.310 3.480 4,901 +0.20(+6.10%)
Jul 26, 2022 3.311 3.311 3.280 3.280 7,022 -0.03(-0.91%)
Jul 25, 2022 3.350 3.429 3.300 3.310 2,844 -0.06(-1.78%)
Jul 22, 2022 3.350 3.670 3.350 3.370 2,564 -0.01(-0.30%)
Jul 21, 2022 3.460 3.460 3.375 3.380 735 -0.01(-0.29%)
Jul 20, 2022 3.360 3.550 3.360 3.390 9,378 +0.03(+0.89%)
Jul 19, 2022 3.340 3.479 3.340 3.360 1,756 -0.02(-0.59%)
Jul 18, 2022 3.370 3.380 3.350 3.380 1,146 -0.02(-0.59%)
Jul 15, 2022 3.550 3.590 3.400 3.400 1,620 +0.04(+1.19%)
Jul 14, 2022 3.370 3.370 3.340 3.360 1,262 -0.11(-3.17%)
Jul 13, 2022 3.350 3.470 3.320 3.470 10,214 +0.06(+1.76%)
Jul 12, 2022 3.520 3.520 3.350 3.410 1,333 -0.15(-4.21%)
Jul 11, 2022 3.436 3.690 3.436 3.560 10,274 +0.04(+1.14%)
Jul 08, 2022 3.340 3.520 3.330 3.520 1,495 +0.19(+5.71%)
Jul 07, 2022 3.300 3.390 3.300 3.330 3,469 +0.00(+0.00%)
Jul 06, 2022 3.400 3.400 3.320 3.330 2,626 -0.09(-2.63%)
Jul 05, 2022 3.330 3.507 3.330 3.420 2,125 +0.02(+0.59%)
Jul 01, 2022 3.590 3.590 3.400 3.400 7,758 -0.21(-5.82%)
Jun 30, 2022 3.520 3.750 3.425 3.610 5,810 -0.25(-6.55%)
Jun 29, 2022 3.863 3.863 3.863 3.863 274 +0.28(+7.91%)
Jun 28, 2022 3.870 3.870 3.580 3.580 320 -0.13(-3.50%)
Jun 27, 2022 3.740 3.870 3.470 3.710 2,686 -0.19(-4.87%)
Jun 24, 2022 3.620 3.900 3.280 3.900 18,850 +0.57(+17.12%)
Jun 23, 2022 3.400 3.610 3.300 3.330 17,233 -0.05(-1.48%)
Jun 22, 2022 3.610 3.610 3.261 3.380 14,329 -0.03(-0.88%)
Jun 21, 2022 3.420 3.545 3.400 3.410 5,266 -0.33(-8.82%)
Jun 17, 2022 3.540 3.740 3.450 3.740 2,401 +0.23(+6.55%)
Jun 16, 2022 3.420 3.568 3.350 3.510 13,037 +0.10(+2.93%)
Jun 15, 2022 3.440 3.640 3.410 3.410 2,176 +0.06(+1.79%)
Jun 14, 2022 3.460 3.486 3.350 3.350 12,395 -0.11(-3.18%)
Jun 13, 2022 3.610 3.660 3.450 3.460 28,414 -0.17(-4.68%)
Jun 10, 2022 3.700 3.780 3.630 3.630 618 -0.09(-2.52%)
Jun 09, 2022 3.673 3.724 3.673 3.724 2,695 +0.01(+0.37%)
Jun 08, 2022 3.800 3.810 3.710 3.710 5,585 -0.08(-2.24%)
Jun 07, 2022 3.820 3.820 3.795 3.795 1,296 -0.10(-2.69%)
Jun 06, 2022 3.790 3.900 3.630 3.900 1,560 +0.04(+1.04%)
Jun 03, 2022 3.610 3.860 3.610 3.860 2,293 +0.16(+4.32%)
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.