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

Optical Cable Corp (NQ: OCC )

2.930 +0.050 (+1.74%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 3, 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 (%)
Nov 30, 2023 2.600 2.731 2.600 2.611 1,620 +0.05(+2.00%)
Nov 29, 2023 2.600 2.600 2.560 2.560 6,373 +0.00(+0.00%)
Nov 28, 2023 2.700 2.700 2.560 2.560 6,144 -0.04(-1.54%)
Nov 27, 2023 2.600 2.674 2.600 2.600 6,966 -0.04(-1.52%)
Nov 24, 2023 2.550 2.740 2.550 2.640 2,039 +0.04(+1.54%)
Nov 22, 2023 2.550 2.750 2.550 2.600 1,198 -0.01(-0.38%)
Nov 21, 2023 2.580 2.610 2.542 2.610 873 +0.06(+2.35%)
Nov 20, 2023 2.550 2.550 2.550 2.550 205 -0.08(-3.04%)
Nov 17, 2023 2.630 2.630 2.630 2.630 763 +0.09(+3.54%)
Nov 16, 2023 2.540 2.540 2.540 2.540 3,356 -0.04(-1.55%)
Nov 15, 2023 2.640 2.640 2.500 2.580 5,136 +0.02(+0.58%)
Nov 14, 2023 2.625 2.625 2.565 2.565 2,624 -0.02(-0.58%)
Nov 13, 2023 2.580 2.580 2.580 2.580 482 +0.04(+1.57%)
Nov 10, 2023 2.687 2.687 2.510 2.540 7,602 -0.12(-4.51%)
Nov 09, 2023 2.730 2.950 2.630 2.660 1,588 +0.05(+1.92%)
Nov 08, 2023 2.520 2.610 2.520 2.610 608 +0.08(+3.16%)
Nov 07, 2023 2.490 2.590 2.480 2.530 2,789 -0.02(-0.78%)
Nov 06, 2023 2.620 2.620 2.550 2.550 1,171 -0.08(-3.04%)
Nov 03, 2023 2.750 2.750 2.610 2.630 4,288 -0.11(-4.01%)
Nov 02, 2023 2.549 2.800 2.549 2.740 1,328 +0.19(+7.45%)
Nov 01, 2023 2.510 2.550 2.510 2.550 4,616 -0.16(-5.94%)
Oct 31, 2023 2.590 2.740 2.490 2.711 2,601 +0.08(+3.08%)
Oct 30, 2023 2.500 2.630 2.490 2.630 5,977 +0.03(+1.15%)
Oct 27, 2023 2.550 2.600 2.500 2.600 1,524 +0.05(+1.98%)
Oct 26, 2023 2.510 2.576 2.510 2.550 2,438 -0.07(-2.69%)
Oct 25, 2023 2.550 2.620 2.550 2.620 2,610 +0.09(+3.56%)
Oct 24, 2023 2.505 2.540 2.505 2.530 3,659 +0.02(+0.80%)
Oct 23, 2023 2.550 2.550 2.500 2.510 1,901 -0.01(-0.40%)
Oct 20, 2023 2.490 2.590 2.490 2.520 4,227 -0.02(-0.79%)
Oct 19, 2023 2.490 2.540 2.450 2.540 3,318 +0.03(+1.20%)
Oct 18, 2023 2.620 2.700 2.480 2.510 4,926 -0.09(-3.46%)
Oct 17, 2023 2.600 2.660 2.600 2.600 12,405 -0.01(-0.38%)
Oct 16, 2023 2.610 2.770 2.565 2.610 4,549 +0.12(+4.82%)
Oct 13, 2023 2.500 2.530 2.490 2.490 10,937 +0.10(+4.18%)
Oct 12, 2023 2.330 2.470 2.270 2.390 31,964 +0.03(+1.27%)
Oct 11, 2023 2.670 2.670 2.260 2.360 16,097 -0.32(-11.94%)
Oct 10, 2023 2.920 3.070 2.680 2.680 19,552 -0.33(-10.96%)
Oct 09, 2023 3.120 3.120 3.000 3.010 1,857 -0.11(-3.53%)
Oct 06, 2023 2.947 3.120 2.947 3.120 1,792 +0.07(+2.30%)
Oct 05, 2023 3.050 3.120 3.050 3.050 3,274 -0.01(-0.33%)
Oct 04, 2023 3.075 3.075 3.046 3.060 1,069 -0.05(-1.61%)
Oct 03, 2023 3.110 3.110 3.110 3.110 2,471 +0.06(+1.97%)
Oct 02, 2023 3.050 3.100 3.045 3.050 4,733 +0.06(+2.01%)
Sep 29, 2023 2.990 2.995 2.990 2.990 4,926 +0.03(+1.01%)
Sep 28, 2023 3.050 3.050 2.960 2.960 2,684 -0.06(-1.99%)
Sep 27, 2023 3.110 3.177 3.020 3.020 8,848 -0.18(-5.63%)
Sep 26, 2023 3.200 3.200 3.200 3.200 981 +0.08(+2.56%)
Sep 25, 2023 3.130 3.305 3.100 3.120 2,354 -0.02(-0.64%)
Sep 22, 2023 3.240 3.350 3.140 3.140 6,916 -0.23(-6.82%)
Sep 21, 2023 3.330 3.370 3.250 3.370 811 +0.10(+3.06%)
Sep 20, 2023 3.295 3.310 3.265 3.270 7,516 -0.04(-1.21%)
Sep 19, 2023 3.220 3.310 3.220 3.310 3,186 -0.05(-1.46%)
Sep 18, 2023 3.300 3.380 3.274 3.359 6,630 -0.09(-2.64%)
Sep 15, 2023 3.300 3.450 3.190 3.450 11,144 +0.04(+1.17%)
Sep 14, 2023 3.360 3.410 3.260 3.410 2,799 -0.01(-0.29%)
Sep 13, 2023 3.240 3.440 3.240 3.420 9,852 +0.12(+3.64%)
Sep 12, 2023 3.700 3.708 3.100 3.300 55,770 -0.41(-11.05%)
Sep 11, 2023 3.690 3.710 3.690 3.710 594 +0.09(+2.49%)
Sep 08, 2023 3.690 3.710 3.620 3.620 2,404 -0.10(-2.63%)
Sep 07, 2023 3.710 3.720 3.639 3.718 1,938 +0.12(+3.28%)
Sep 06, 2023 3.675 3.675 3.600 3.600 1,496 -0.15(-4.00%)
Sep 05, 2023 3.630 3.750 3.620 3.750 2,346 +0.09(+2.46%)
Sep 01, 2023 3.681 3.693 3.620 3.660 2,406 -0.14(-3.68%)
Aug 31, 2023 3.650 3.800 3.650 3.800 1,740 +0.14(+3.83%)
Aug 30, 2023 3.780 3.820 3.650 3.660 3,068 -0.08(-2.21%)
Aug 29, 2023 3.700 3.752 3.690 3.743 3,095 +0.06(+1.71%)
Aug 25, 2023 3.680 392 -0.08(-2.13%)
Aug 24, 2023 3.710 3.760 3.710 3.760 1,913 +0.14(+3.87%)
Aug 23, 2023 3.540 3.620 3.540 3.620 4,284 +0.08(+2.26%)
Aug 22, 2023 3.590 3.590 3.500 3.540 4,504 -0.05(-1.39%)
Aug 21, 2023 3.520 3.590 3.490 3.590 4,800 +0.10(+2.87%)
Aug 18, 2023 3.540 3.600 3.480 3.490 3,052 +0.01(+0.28%)
Aug 17, 2023 3.480 3.555 3.480 3.480 1,141 -0.02(-0.57%)
Aug 16, 2023 3.595 3.595 3.500 3.500 3,421 -0.12(-3.45%)
Aug 15, 2023 3.590 3.720 3.590 3.625 5,964 -0.08(-2.03%)
Aug 14, 2023 3.620 3.758 3.620 3.700 3,960 +0.11(+3.06%)
Aug 11, 2023 3.690 3.780 3.590 3.590 9,027 -0.02(-0.55%)
Aug 10, 2023 3.630 3.630 3.600 3.610 5,962 -0.08(-2.17%)
Aug 09, 2023 3.700 3.700 3.690 3.690 1,838 +0.00(+0.00%)
Aug 08, 2023 3.780 3.860 3.662 3.690 4,570 -0.09(-2.38%)
Aug 07, 2023 3.880 3.880 3.780 3.780 1,987 +0.06(+1.61%)
Aug 04, 2023 3.810 3.812 3.720 3.720 21,358 -0.11(-2.87%)
Aug 03, 2023 4.010 4.010 3.810 3.830 9,442 -0.12(-3.04%)
Aug 02, 2023 3.800 3.950 3.800 3.950 5,876 +0.13(+3.40%)
Aug 01, 2023 3.690 3.820 3.660 3.820 5,341 +0.13(+3.52%)
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 +0.11(+2.54%)
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%)
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.