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 (%)
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%)
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.