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

Optical Cable Corp (NQ: OCC )

2.996 -0.004 (-0.13%)
Streaming Delayed Price Updated: 1:56 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 3.700 3.955 3.417 3.660 19,915 -0.04(-1.08%)
Jul 28, 2022 3.480 3.700 3.480 3.700 10,166 +0.22(+6.32%)
Jul 27, 2022 3.310 3.569 3.310 3.480 4,901 +0.20(+6.10%)
Jul 26, 2022 3.311 3.311 3.280 3.280 7,022 -0.03(-0.91%)
Jul 25, 2022 3.350 3.429 3.300 3.310 2,844 -0.06(-1.78%)
Jul 22, 2022 3.350 3.670 3.350 3.370 2,564 -0.01(-0.30%)
Jul 21, 2022 3.460 3.460 3.375 3.380 735 -0.01(-0.29%)
Jul 20, 2022 3.360 3.550 3.360 3.390 9,378 +0.03(+0.89%)
Jul 19, 2022 3.340 3.479 3.340 3.360 1,756 -0.02(-0.59%)
Jul 18, 2022 3.370 3.380 3.350 3.380 1,146 -0.02(-0.59%)
Jul 15, 2022 3.550 3.590 3.400 3.400 1,620 +0.04(+1.19%)
Jul 14, 2022 3.370 3.370 3.340 3.360 1,262 -0.11(-3.17%)
Jul 13, 2022 3.350 3.470 3.320 3.470 10,214 +0.06(+1.76%)
Jul 12, 2022 3.520 3.520 3.350 3.410 1,333 -0.15(-4.21%)
Jul 11, 2022 3.436 3.690 3.436 3.560 10,274 +0.04(+1.14%)
Jul 08, 2022 3.340 3.520 3.330 3.520 1,495 +0.19(+5.71%)
Jul 07, 2022 3.300 3.390 3.300 3.330 3,469 +0.00(+0.00%)
Jul 06, 2022 3.400 3.400 3.320 3.330 2,626 -0.09(-2.63%)
Jul 05, 2022 3.330 3.507 3.330 3.420 2,125 +0.02(+0.59%)
Jul 01, 2022 3.590 3.590 3.400 3.400 7,758 -0.21(-5.82%)
Jun 30, 2022 3.520 3.750 3.425 3.610 5,810 -0.25(-6.55%)
Jun 29, 2022 3.863 3.863 3.863 3.863 274 +0.28(+7.91%)
Jun 28, 2022 3.870 3.870 3.580 3.580 320 -0.13(-3.50%)
Jun 27, 2022 3.740 3.870 3.470 3.710 2,686 -0.19(-4.87%)
Jun 24, 2022 3.620 3.900 3.280 3.900 18,850 +0.57(+17.12%)
Jun 23, 2022 3.400 3.610 3.300 3.330 17,233 -0.05(-1.48%)
Jun 22, 2022 3.610 3.610 3.261 3.380 14,329 -0.03(-0.88%)
Jun 21, 2022 3.420 3.545 3.400 3.410 5,266 -0.33(-8.82%)
Jun 17, 2022 3.540 3.740 3.450 3.740 2,401 +0.23(+6.55%)
Jun 16, 2022 3.420 3.568 3.350 3.510 13,037 +0.10(+2.93%)
Jun 15, 2022 3.440 3.640 3.410 3.410 2,176 +0.06(+1.79%)
Jun 14, 2022 3.460 3.486 3.350 3.350 12,395 -0.11(-3.18%)
Jun 13, 2022 3.610 3.660 3.450 3.460 28,414 -0.17(-4.68%)
Jun 10, 2022 3.700 3.780 3.630 3.630 618 -0.09(-2.52%)
Jun 09, 2022 3.673 3.724 3.673 3.724 2,695 +0.01(+0.37%)
Jun 08, 2022 3.800 3.810 3.710 3.710 5,585 -0.08(-2.24%)
Jun 07, 2022 3.820 3.820 3.795 3.795 1,296 -0.10(-2.69%)
Jun 06, 2022 3.790 3.900 3.630 3.900 1,560 +0.04(+1.04%)
Jun 03, 2022 3.610 3.860 3.610 3.860 2,293 +0.16(+4.32%)
Jun 01, 2022 3.700 395 +0.08(+2.21%)
May 31, 2022 3.630 3.720 3.620 3.620 1,319 -0.05(-1.36%)
May 27, 2022 3.820 3.820 3.670 3.670 1,051 -0.07(-1.87%)
May 26, 2022 3.620 3.740 3.620 3.740 567 +0.13(+3.60%)
May 25, 2022 3.601 3.610 3.600 3.610 7,932 -0.10(-2.70%)
May 24, 2022 3.640 3.710 3.640 3.710 2,573 -0.04(-1.06%)
May 23, 2022 3.700 3.790 3.700 3.750 804 +0.12(+3.31%)
May 20, 2022 3.620 3.745 3.620 3.630 2,917 -0.26(-6.65%)
May 19, 2022 3.820 3.890 3.759 3.889 5,629 +0.14(+3.70%)
May 18, 2022 3.780 3.780 3.700 3.750 905 +0.05(+1.35%)
May 17, 2022 3.790 3.790 3.700 3.700 1,300 -0.02(-0.54%)
May 16, 2022 3.760 3.790 3.620 3.720 4,111 +0.07(+1.92%)
May 13, 2022 3.800 3.820 3.650 3.650 16,066 -0.20(-5.07%)
May 12, 2022 3.800 3.895 3.800 3.845 4,256 +0.05(+1.18%)
May 11, 2022 3.950 3.950 3.800 3.800 1,533 +0.00(+0.00%)
May 10, 2022 3.840 3.870 3.800 3.800 13,725 -0.16(-4.04%)
May 09, 2022 3.800 3.980 3.800 3.960 3,194 -0.10(-2.49%)
May 06, 2022 3.950 4.070 3.801 4.061 8,919 +0.25(+6.59%)
May 05, 2022 3.896 3.896 3.810 3.810 570 -0.11(-2.80%)
May 04, 2022 3.720 3.940 3.720 3.920 7,311 +0.21(+5.66%)
May 03, 2022 3.720 3.722 3.703 3.710 1,507 +0.01(+0.27%)
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.