Skip to main content

Optical Cable Corp (NQ: OCC )

2.875 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.740 3.760 3.690 3.690 3,118 -0.07(-1.83%)
Jul 28, 2023 3.820 3.820 3.656 3.759 2,305 +0.09(+2.42%)
Jul 27, 2023 3.672 3.745 3.590 3.670 5,988 -0.07(-1.87%)
Jul 26, 2023 3.750 3.750 3.740 3.740 980 +0.05(+1.36%)
Jul 25, 2023 3.960 3.960 3.690 3.690 5,945 -0.21(-5.38%)
Jul 24, 2023 3.640 3.930 3.600 3.900 28,053 +0.30(+8.33%)
Jul 21, 2023 3.590 3.750 3.582 3.600 3,648 +0.01(+0.28%)
Jul 20, 2023 3.600 3.740 3.590 3.590 4,397 -0.01(-0.28%)
Jul 19, 2023 3.410 3.690 3.410 3.600 6,405 +0.06(+1.69%)
Jul 18, 2023 3.630 3.630 3.400 3.540 5,881 +0.18(+5.36%)
Jul 17, 2023 3.500 3.670 3.360 3.360 26,413 -0.12(-3.45%)
Jul 14, 2023 3.635 3.635 3.480 3.480 13,580 -0.15(-4.26%)
Jul 13, 2023 3.950 3.950 3.375 3.635 85,270 -0.26(-6.56%)
Jul 12, 2023 3.950 3.950 3.860 3.890 5,011 +0.00(+0.00%)
Jul 11, 2023 3.970 3.993 3.890 3.890 7,330 +0.00(+0.00%)
Jul 10, 2023 3.950 3.960 3.890 3.890 1,212 +0.00(+0.00%)
Jul 07, 2023 3.910 3.940 3.816 3.890 5,310 -0.02(-0.51%)
Jul 06, 2023 4.038 4.038 3.910 3.910 6,444 -0.09(-2.25%)
Jul 05, 2023 3.990 4.015 3.920 4.000 3,868 +0.05(+1.27%)
Jul 03, 2023 3.950 4.090 3.950 3.950 7,657 -0.09(-2.23%)
Jun 30, 2023 4.170 4.210 4.030 4.040 6,645 -0.09(-2.18%)
Jun 29, 2023 4.050 4.130 4.050 4.130 457 +0.08(+1.98%)
Jun 28, 2023 4.190 4.190 4.040 4.050 2,110 +0.00(+0.00%)
Jun 27, 2023 4.160 4.190 4.050 4.050 23,819 -0.20(-4.68%)
Jun 26, 2023 4.110 4.260 4.050 4.249 41,025 +0.10(+2.38%)
Jun 23, 2023 4.090 4.150 4.030 4.150 7,269 +0.05(+1.22%)
Jun 22, 2023 4.080 4.100 4.050 4.100 4,475 -0.04(-0.97%)
Jun 21, 2023 4.050 4.140 4.050 4.140 2,906 +0.10(+2.48%)
Jun 20, 2023 4.120 4.348 4.000 4.040 5,578 -0.08(-2.06%)
Jun 16, 2023 4.280 4.400 4.060 4.125 6,047 -0.12(-2.83%)
Jun 15, 2023 4.230 4.301 4.201 4.245 2,225 -0.09(-2.01%)
Jun 14, 2023 4.310 4.332 4.310 4.332 1,058 +0.03(+0.75%)
Jun 13, 2023 4.570 4.570 4.290 4.300 11,567 -0.08(-1.83%)
Jun 12, 2023 4.300 4.650 4.100 4.380 89,973 +0.38(+9.50%)
Jun 09, 2023 4.100 4.100 4.000 4.000 3,280 -0.10(-2.44%)
Jun 08, 2023 4.000 4.100 3.870 4.100 15,111 +0.06(+1.46%)
Jun 07, 2023 4.090 4.105 4.000 4.041 2,827 -0.03(-0.71%)
Jun 06, 2023 4.020 4.160 4.000 4.070 2,899 -0.07(-1.76%)
Jun 01, 2023 4.143 188 +0.15(+3.83%)
May 31, 2023 4.050 4.240 3.990 3.990 2,713 +0.00(+0.00%)
May 30, 2023 4.060 4.120 3.950 3.990 4,892 -0.07(-1.72%)
May 26, 2023 4.040 4.202 4.040 4.060 850 -0.05(-1.22%)
May 25, 2023 4.080 4.110 4.050 4.110 1,051 +0.01(+0.24%)
May 24, 2023 4.110 4.118 4.053 4.100 4,000 -0.12(-2.84%)
May 22, 2023 4.220 304 +0.00(+0.00%)
May 19, 2023 4.050 4.220 4.050 4.220 1,619 +0.00(+0.00%)
May 18, 2023 4.070 4.230 4.070 4.220 2,256 +0.05(+1.20%)
May 17, 2023 4.205 4.205 4.170 4.170 551 -0.02(-0.48%)
May 16, 2023 4.122 4.270 4.122 4.190 2,337 -0.13(-3.01%)
May 15, 2023 3.990 4.320 3.990 4.320 2,248 +0.06(+1.41%)
May 12, 2023 4.180 4.260 4.080 4.260 9,928 +0.06(+1.43%)
May 11, 2023 4.050 4.200 4.050 4.200 959 +0.00(+0.00%)
May 10, 2023 4.187 4.200 4.187 4.200 1,453 +0.12(+2.94%)
May 09, 2023 4.239 4.240 4.060 4.080 976 -0.06(-1.45%)
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%)
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.