Skip to main content

Optical Cable Corp (NQ: OCC )

2.830 -0.050 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.