Skip to main content

Optical Cable Corp (NQ: OCC )

2.844 +0.074 (+2.66%)
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 2.780 2.844 2.770 2.844 3,900 +0.07(+2.66%)
Apr 15, 2024 2.830 2.830 2.740 2.770 6,243 -0.08(-2.81%)
Apr 12, 2024 2.830 2.860 2.830 2.850 1,307 +0.00(+0.18%)
Apr 11, 2024 2.830 2.895 2.830 2.845 577 +0.02(+0.53%)
Apr 10, 2024 2.830 2.830 2.830 2.830 558 +0.00(+0.00%)
Apr 09, 2024 2.710 2.850 2.710 2.830 7,143 -0.02(-0.70%)
Apr 08, 2024 2.920 2.937 2.850 2.850 3,299 -0.08(-2.73%)
Apr 04, 2024 2.930 270 +0.09(+3.17%)
Apr 03, 2024 2.840 2.840 2.755 2.840 3,808 +0.00(+0.00%)
Apr 02, 2024 2.860 2.860 2.830 2.840 4,075 -0.02(-0.70%)
Apr 01, 2024 2.830 2.886 2.830 2.860 4,855 +0.03(+1.06%)
Mar 28, 2024 2.600 2.850 2.600 2.830 19,135 -0.04(-1.57%)
Mar 27, 2024 2.890 2.890 2.860 2.875 2,341 -0.02(-0.52%)
Mar 26, 2024 2.890 2.895 2.890 2.890 858 -0.05(-1.70%)
Mar 25, 2024 2.920 2.950 2.830 2.940 3,865 +0.06(+2.08%)
Mar 22, 2024 2.780 2.880 2.780 2.880 9,861 +0.05(+1.77%)
Mar 21, 2024 2.940 2.944 2.720 2.830 13,751 -0.09(-3.08%)
Mar 20, 2024 2.850 2.920 2.830 2.920 6,688 +0.12(+4.29%)
Mar 19, 2024 2.770 2.870 2.770 2.800 4,701 -0.01(-0.36%)
Mar 18, 2024 2.870 2.870 2.810 2.810 4,786 -0.06(-2.09%)
Mar 15, 2024 2.900 2.930 2.870 2.870 3,885 -0.07(-2.55%)
Mar 14, 2024 2.870 2.945 2.870 2.945 5,295 -0.05(-1.51%)
Mar 13, 2024 2.960 3.000 2.680 2.990 29,644 -0.05(-1.64%)
Mar 12, 2024 3.088 3.091 3.030 3.040 6,945 -0.14(-4.40%)
Mar 11, 2024 2.880 3.190 2.842 3.180 9,876 -0.06(-1.91%)
Mar 08, 2024 3.070 3.330 3.070 3.242 5,724 +0.14(+4.57%)
Mar 07, 2024 3.125 3.323 3.100 3.100 3,768 -0.11(-3.43%)
Mar 06, 2024 3.390 3.450 3.160 3.210 20,121 -0.17(-5.17%)
Mar 05, 2024 3.450 3.450 3.300 3.385 23,837 -0.07(-1.88%)
Mar 04, 2024 3.160 3.529 3.160 3.450 23,655 +0.30(+9.52%)
Mar 01, 2024 3.110 3.150 3.070 3.150 8,024 +0.09(+2.94%)
Feb 29, 2024 2.780 3.060 2.780 3.060 7,704 +0.28(+10.07%)
Feb 28, 2024 2.780 2.823 2.780 2.780 1,677 -0.02(-0.54%)
Feb 27, 2024 2.830 2.830 2.795 2.795 708 -0.04(-1.32%)
Feb 26, 2024 2.720 2.870 2.720 2.832 6,645 +0.14(+5.29%)
Feb 23, 2024 2.692 2.730 2.690 2.690 2,615 +0.00(+0.00%)
Feb 22, 2024 2.690 2.700 2.680 2.690 2,898 +0.01(+0.37%)
Feb 21, 2024 2.690 2.690 2.680 2.680 1,590 -0.01(-0.37%)
Feb 20, 2024 2.740 2.740 2.687 2.690 3,926 -0.05(-1.82%)
Feb 16, 2024 2.750 2.750 2.740 2.740 1,149 +0.02(+0.66%)
Feb 15, 2024 2.790 2.790 2.699 2.722 732 -0.08(-2.79%)
Feb 14, 2024 2.720 2.800 2.720 2.800 6,227 +0.10(+3.90%)
Feb 13, 2024 2.620 2.695 2.620 2.695 27,788 +0.07(+2.86%)
Feb 12, 2024 2.671 2.728 2.620 2.620 14,658 -0.12(-4.38%)
Feb 09, 2024 2.710 2.740 2.680 2.740 1,745 +0.06(+2.24%)
Feb 08, 2024 2.620 2.720 2.520 2.680 3,329 -0.07(-2.55%)
Feb 07, 2024 2.680 2.750 2.680 2.750 1,233 +0.14(+5.17%)
Feb 06, 2024 2.699 2.710 2.615 2.615 3,263 -0.10(-3.51%)
Feb 05, 2024 2.700 2.710 2.520 2.710 5,425 +0.02(+0.56%)
Feb 02, 2024 2.590 2.695 2.580 2.695 1,881 +0.04(+1.48%)
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.