Skip to main content

Optical Cable Corp (NQ: OCC )

2.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.185 4.280 4.185 4.204 4,249 -0.02(-0.45%)
May 30, 2013 4.594 4.699 4.160 4.223 0 -0.22(-4.92%)
May 29, 2013 4.109 4.442 4.109 4.442 789 +0.30(+7.36%)
May 28, 2013 4.347 4.356 4.138 4.138 6,049 -0.09(-2.24%)
May 24, 2013 4.185 4.390 4.185 4.232 0 +0.14(+3.48%)
May 23, 2013 3.957 4.100 3.957 4.090 0 -0.21(-4.87%)
May 22, 2013 4.271 4.337 4.271 4.299 0 +0.10(+2.26%)
May 21, 2013 4.240 4.280 4.157 4.204 0 -0.06(-1.34%)
May 20, 2013 4.252 4.337 4.252 4.261 0 -0.04(-0.89%)
May 17, 2013 4.147 4.299 4.100 4.299 0 +0.07(+1.62%)
May 16, 2013 3.997 4.280 3.995 4.231 5,452 +0.14(+3.44%)
May 15, 2013 3.947 4.262 3.947 4.090 0 +0.07(+1.65%)
May 13, 2013 3.976 4.024 3.976 4.024 0 +0.03(+0.71%)
May 10, 2013 3.938 4.033 3.938 3.995 0 -0.04(-0.94%)
May 09, 2013 4.033 4.033 4.033 4.033 0 -0.01(-0.24%)
May 08, 2013 3.900 4.043 3.900 4.043 0 +0.07(+1.72%)
May 07, 2013 4.033 4.119 3.881 3.974 0 -0.02(-0.52%)
May 06, 2013 3.995 3.995 3.995 3.995 0 -0.10(-2.33%)
May 03, 2013 4.043 4.090 3.852 4.090 0 +0.04(+0.94%)
May 02, 2013 4.071 4.071 4.052 4.052 0 +0.09(+2.16%)
May 01, 2013 3.833 3.966 3.833 3.966 0 -0.01(-0.24%)
Apr 30, 2013 4.005 4.005 3.976 3.976 0 -0.02(-0.48%)
Apr 29, 2013 4.062 4.062 3.919 3.995 11,346 +0.00(+0.00%)
Apr 26, 2013 3.995 3.995 3.995 3.995 0 +0.07(+1.69%)
Apr 25, 2013 4.337 4.337 3.862 3.929 0 +0.14(+3.77%)
Apr 24, 2013 3.786 3.786 3.786 3.786 0 -0.28(-6.98%)
Apr 23, 2013 4.043 4.079 3.938 4.070 3,671 +0.11(+2.87%)
Apr 22, 2013 4.057 4.079 3.956 3.956 633 -0.12(-3.02%)
Apr 19, 2013 3.966 4.079 3.956 4.079 11,656 +0.14(+3.61%)
Apr 18, 2013 4.070 4.126 3.738 3.937 21,259 -0.09(-2.12%)
Apr 17, 2013 3.928 4.022 3.928 4.022 21,515 +0.06(+1.43%)
Apr 16, 2013 4.051 4.070 3.966 3.966 1,897 -0.01(-0.24%)
Apr 15, 2013 4.013 4.079 3.843 3.975 29,251 +0.01(+0.24%)
Apr 12, 2013 3.985 4.003 3.966 3.966 1,192 -0.06(-1.53%)
Apr 11, 2013 4.027 4.027 4.027 4.027 105 +0.08(+1.94%)
Apr 10, 2013 3.909 4.033 3.909 3.950 673 +0.03(+0.82%)
Apr 09, 2013 3.861 3.918 3.861 3.918 948 -0.01(-0.24%)
Apr 08, 2013 3.928 3.937 3.729 3.928 11,298 +0.10(+2.72%)
Apr 05, 2013 3.663 4.041 3.625 3.824 24,282 +0.06(+1.48%)
Apr 04, 2013 3.838 3.838 3.768 3.768 1,141 -0.16(-4.07%)
Apr 03, 2013 3.789 3.928 3.786 3.928 9,403 +0.00(+0.00%)
Apr 02, 2013 3.928 3.928 3.928 3.928 3,381 -0.02(-0.48%)
Apr 01, 2013 3.899 3.947 3.843 3.947 2,597 -0.05(-1.30%)
Mar 28, 2013 3.937 3.999 3.824 3.999 2,900 +0.02(+0.59%)
Mar 27, 2013 3.928 3.975 3.928 3.975 2,747 +0.05(+1.20%)
Mar 26, 2013 3.824 3.928 3.786 3.928 9,234 +0.13(+3.49%)
Mar 25, 2013 3.852 3.861 3.786 3.795 8,206 -0.07(-1.72%)
Mar 22, 2013 3.909 3.909 3.861 3.861 422 -0.05(-1.21%)
Mar 21, 2013 3.880 3.909 3.880 3.909 7,817 +0.03(+0.73%)
Mar 20, 2013 3.805 3.887 3.767 3.880 8,347 +0.05(+1.23%)
Mar 19, 2013 3.833 3.880 3.776 3.833 14,454 -0.05(-1.32%)
Mar 18, 2013 3.975 3.975 3.786 3.884 11,081 -0.07(-1.82%)
Mar 15, 2013 3.786 4.060 3.786 3.956 5,768 +0.01(+0.24%)
Mar 14, 2013 4.070 4.136 3.805 3.947 10,565 -0.08(-1.88%)
Mar 13, 2013 4.070 4.079 3.975 4.022 7,498 -0.05(-1.16%)
Mar 12, 2013 4.032 4.070 3.767 4.070 5,555 +0.05(+1.18%)
Mar 11, 2013 3.994 4.070 3.994 4.022 4,744 +0.03(+0.71%)
Mar 08, 2013 3.947 4.070 3.729 3.994 4,755 -0.03(-0.71%)
Mar 07, 2013 3.966 4.022 3.890 4.022 12,020 +0.13(+3.40%)
Mar 06, 2013 3.937 3.975 3.890 3.890 2,395 +0.01(+0.24%)
Mar 05, 2013 3.729 3.966 3.729 3.881 19,269 +0.03(+0.74%)
Mar 04, 2013 3.720 3.852 3.720 3.852 422 +0.02(+0.49%)
Mar 01, 2013 3.833 3.833 3.757 3.833 5,755 +0.01(+0.25%)
Feb 28, 2013 3.833 3.833 3.824 3.824 4,820 -0.01(-0.25%)
Feb 27, 2013 3.998 3.998 3.720 3.833 2,849 -0.00(-0.00%)
Feb 26, 2013 3.852 3.861 3.776 3.833 11,269 -0.03(-0.73%)
Feb 25, 2013 3.824 3.928 3.710 3.861 10,673 +0.06(+1.49%)
Feb 22, 2013 3.843 3.843 3.795 3.805 3,592 -0.07(-1.71%)
Feb 21, 2013 3.786 3.928 3.753 3.871 7,506 +0.09(+2.25%)
Feb 20, 2013 3.786 3.805 3.786 3.786 5,837 +0.00(+0.00%)
Feb 19, 2013 3.805 4.032 3.701 3.786 30,498 -0.02(-0.53%)
Feb 15, 2013 3.748 3.806 3.720 3.806 750 -0.01(-0.22%)
Feb 14, 2013 3.838 3.861 3.691 3.814 11,688 -0.14(-3.59%)
Feb 13, 2013 3.928 4.070 3.833 3.956 8,220 +0.09(+2.20%)
Feb 12, 2013 3.814 3.983 3.779 3.871 1,260 +0.06(+1.68%)
Feb 11, 2013 3.880 3.880 3.805 3.807 1,411 -0.07(-1.89%)
Feb 08, 2013 3.966 3.985 3.813 3.880 5,772 -0.08(-1.91%)
Feb 07, 2013 3.966 3.966 3.928 3.956 4,069 -0.06(-1.42%)
Feb 06, 2013 4.003 4.013 4.003 4.013 501 +0.02(+0.47%)
Feb 04, 2013 4.070 4.070 3.947 3.994 1,769 -0.09(-2.09%)
Feb 01, 2013 4.062 4.079 3.975 4.079 2,710 +0.14(+3.61%)
Jan 31, 2013 4.117 4.117 3.838 3.937 4,324 -0.14(-3.41%)
Jan 30, 2013 4.070 4.195 3.814 4.076 29,281 +0.13(+3.29%)
Jan 29, 2013 3.947 3.975 3.805 3.947 4,173 +0.08(+2.13%)
Jan 28, 2013 3.880 3.956 3.843 3.864 3,987 +0.03(+0.85%)
Jan 25, 2013 3.786 3.833 3.786 3.832 6,309 +0.09(+2.49%)
Jan 24, 2013 3.833 3.833 3.729 3.738 1,579 -0.08(-1.98%)
Jan 23, 2013 3.824 3.966 3.739 3.814 7,691 +0.03(+0.75%)
Jan 22, 2013 3.767 3.822 3.767 3.786 2,145 +0.05(+1.26%)
Jan 18, 2013 3.738 3.739 3.738 3.739 10,879 +0.03(+0.93%)
Jan 17, 2013 3.767 3.767 3.691 3.704 6,990 +0.01(+0.36%)
Jan 16, 2013 3.805 3.805 3.691 3.691 3,895 -0.09(-2.26%)
Jan 15, 2013 3.729 3.799 3.729 3.776 3,962 +0.02(+0.50%)
Jan 14, 2013 3.786 3.786 3.691 3.757 9,704 -0.03(-0.75%)
Jan 11, 2013 3.814 3.814 3.653 3.786 4,749 -0.01(-0.25%)
Jan 10, 2013 3.786 3.795 3.786 3.795 2,641 -0.04(-1.04%)
Jan 09, 2013 3.852 3.861 3.738 3.835 5,916 -0.00(-0.11%)
Jan 08, 2013 3.738 3.839 3.738 3.839 2,541 +0.16(+4.28%)
Jan 07, 2013 3.634 3.951 3.634 3.682 14,280 +0.04(+1.04%)
Jan 04, 2013 3.814 3.833 3.587 3.644 12,275 -0.17(-4.47%)
Jan 03, 2013 3.842 3.842 3.502 3.814 3,169 +0.09(+2.35%)
Jan 02, 2013 3.691 3.918 3.661 3.727 31,910 +0.07(+1.78%)
Dec 31, 2012 3.663 3.672 3.492 3.661 12,150 +0.14(+3.99%)
Dec 28, 2012 3.502 3.625 3.502 3.521 9,874 +0.00(+0.00%)
Dec 27, 2012 3.587 3.606 3.455 3.521 12,588 -0.03(-0.80%)
Dec 26, 2012 3.596 3.596 3.502 3.549 19,390 -0.01(-0.35%)
Dec 24, 2012 3.578 3.596 3.502 3.561 15,012 -0.01(-0.19%)
Dec 21, 2012 3.578 3.578 3.417 3.568 32,626 -0.01(-0.26%)
Dec 20, 2012 3.738 3.738 3.048 3.578 175,030 -0.57(-13.70%)
Dec 19, 2012 4.051 4.212 4.013 4.145 39,633 +0.12(+3.06%)
Dec 18, 2012 3.966 4.022 3.966 4.022 875 +0.05(+1.19%)
Dec 17, 2012 3.852 4.002 3.843 3.975 17,334 -0.01(-0.24%)
Dec 14, 2012 3.947 3.985 3.833 3.985 10,948 +0.01(+0.24%)
Dec 13, 2012 3.843 3.975 3.843 3.975 1,505 +0.02(+0.48%)
Dec 12, 2012 4.013 4.013 3.956 3.956 1,889 -0.00(-0.03%)
Dec 11, 2012 3.966 4.001 3.956 3.957 16,434 -0.02(-0.39%)
Dec 10, 2012 3.843 4.041 3.843 3.973 811 +0.02(+0.43%)
Dec 07, 2012 4.022 4.022 3.956 3.956 8,966 -0.12(-3.00%)
Dec 06, 2012 4.031 4.154 4.013 4.079 17,630 +0.11(+2.69%)
Dec 05, 2012 3.966 3.972 3.966 3.972 6,362 +0.04(+1.11%)
Dec 04, 2012 4.041 4.173 3.928 3.928 7,131 +0.01(+0.24%)
Nov 30, 2012 3.909 3.918 3.758 3.918 34,707 +0.02(+0.48%)
Nov 29, 2012 4.084 4.084 3.900 3.900 1,040 -0.07(-1.66%)
Nov 28, 2012 3.824 3.966 3.787 3.966 17,762 +0.13(+3.44%)
Nov 27, 2012 3.824 3.839 3.824 3.834 2,017 -0.03(-0.73%)
Nov 26, 2012 3.834 3.862 3.824 3.862 16,611 -0.02(-0.48%)
Nov 23, 2012 3.824 3.881 3.824 3.881 5,761 +0.04(+0.98%)
Nov 20, 2012 3.843 3.843 3.843 3.843 0 -0.08(-2.16%)
Nov 19, 2012 3.956 4.069 3.909 3.928 8,625 -0.03(-0.72%)
Nov 16, 2012 3.947 4.003 3.928 3.956 4,671 +0.00(+0.00%)
Nov 15, 2012 3.928 3.956 3.909 3.956 884 +0.03(+0.84%)
Nov 14, 2012 3.994 3.994 3.918 3.923 9,260 -0.07(-1.77%)
Nov 13, 2012 4.003 4.003 3.956 3.994 12,688 -0.01(-0.24%)
Nov 12, 2012 4.031 4.031 4.003 4.003 4,830 +0.00(+0.00%)
Nov 09, 2012 3.956 4.018 3.956 4.003 7,172 +0.05(+1.19%)
Nov 08, 2012 4.003 4.030 3.956 3.956 3,131 -0.03(-0.71%)
Nov 07, 2012 4.126 4.126 3.984 3.984 3,335 -0.06(-1.40%)
Nov 06, 2012 4.135 4.163 3.975 4.041 10,588 +0.02(+0.48%)
Nov 05, 2012 4.022 4.022 4.022 4.022 2,547 +0.01(+0.22%)
Nov 02, 2012 4.031 4.050 4.013 4.013 10,616 +0.00(+0.00%)
Nov 01, 2012 3.928 4.052 3.928 4.013 400,081 +0.10(+2.65%)
Oct 31, 2012 3.956 4.003 3.777 3.909 52,712 -0.05(-1.19%)
Oct 26, 2012 3.909 3.956 3.956 3.956 2,972 +0.05(+1.20%)
Oct 25, 2012 3.984 4.145 3.909 3.909 11,235 -0.23(-5.57%)
Oct 23, 2012 4.112 4.140 4.140 4.140 1,793 +0.09(+2.32%)
Oct 19, 2012 4.083 4.132 4.046 4.046 5,086 +0.01(+0.23%)
Oct 18, 2012 4.130 4.130 4.037 4.037 2,636 -0.05(-1.15%)
Oct 17, 2012 4.046 4.187 4.046 4.083 1,657 -0.09(-2.25%)
Oct 16, 2012 4.102 4.215 4.065 4.177 10,254 +0.15(+3.73%)
Oct 15, 2012 4.140 4.140 4.018 4.027 23,452 -0.09(-2.28%)
Oct 12, 2012 4.177 4.177 4.102 4.121 16,333 -0.12(-2.89%)
Oct 11, 2012 4.309 4.365 4.234 4.244 18,130 +0.01(+0.29%)
Oct 10, 2012 4.252 4.374 4.177 4.231 21,732 +0.01(+0.17%)
Oct 09, 2012 4.215 4.224 4.065 4.224 18,634 +0.16(+3.93%)
Oct 08, 2012 4.262 4.262 4.046 4.065 2,791 -0.13(-3.13%)
Oct 05, 2012 4.215 4.216 4.154 4.196 6,072 -0.02(-0.45%)
Oct 04, 2012 4.140 4.299 4.121 4.215 18,467 +0.00(+0.00%)
Oct 03, 2012 4.271 4.271 4.215 4.215 4,111 +0.02(+0.45%)
Oct 02, 2012 4.318 4.318 4.196 4.196 10,222 +0.07(+1.59%)
Oct 01, 2012 4.130 4.234 4.118 4.130 16,455 +0.00(+0.00%)
Sep 28, 2012 4.255 4.255 4.130 4.130 7,165 +0.02(+0.46%)
Sep 27, 2012 4.281 4.283 4.112 4.112 22,470 -0.17(-3.95%)
Sep 26, 2012 4.405 4.412 4.281 4.281 2,991 +0.00(+0.00%)
Sep 25, 2012 4.318 4.342 4.281 4.281 17,031 -0.11(-2.56%)
Sep 24, 2012 4.506 4.506 4.384 4.393 9,403 -0.11(-2.50%)
Sep 21, 2012 4.318 4.506 4.288 4.506 27,418 +0.29(+6.90%)
Sep 20, 2012 4.215 4.215 4.093 4.215 2,764 -0.09(-2.18%)
Sep 19, 2012 4.130 4.323 4.130 4.309 6,166 +0.16(+3.85%)
Sep 18, 2012 4.243 4.243 4.008 4.149 15,737 -0.14(-3.28%)
Sep 17, 2012 4.421 4.421 4.234 4.290 3,091 -0.07(-1.70%)
Sep 14, 2012 4.177 4.365 4.121 4.364 32,819 +0.15(+3.54%)
Sep 13, 2012 4.102 4.224 4.083 4.215 8,735 +0.12(+2.98%)
Sep 12, 2012 4.384 4.384 3.952 4.093 61,008 -0.15(-3.54%)
Sep 11, 2012 4.252 4.412 4.177 4.243 31,556 +0.07(+1.57%)
Sep 10, 2012 4.694 4.844 4.130 4.177 246,635 +0.55(+15.28%)
Sep 07, 2012 3.708 3.708 3.530 3.623 11,449 +0.03(+0.78%)
Sep 06, 2012 3.727 3.727 3.558 3.595 8,217 -0.12(-3.26%)
Sep 05, 2012 3.567 3.716 3.567 3.716 239 +0.11(+3.14%)
Sep 04, 2012 3.530 3.603 3.504 3.603 588 -0.06(-1.58%)
Aug 31, 2012 3.483 3.661 3.483 3.661 692 -0.07(-1.99%)
Aug 30, 2012 3.520 3.735 3.426 3.735 4,583 +0.17(+4.74%)
Aug 29, 2012 3.746 3.746 3.548 3.566 6,264 -0.19(-5.03%)
Aug 27, 2012 3.623 3.755 3.623 3.755 3,846 +0.01(+0.25%)
Aug 24, 2012 3.689 3.746 3.492 3.745 9,258 +0.05(+1.27%)
Aug 23, 2012 3.699 3.699 3.699 3.699 213 -0.03(-0.76%)
Aug 22, 2012 3.680 3.727 3.680 3.727 1,614 -0.08(-1.98%)
Aug 21, 2012 3.577 3.802 3.577 3.802 1,518 +0.14(+3.85%)
Aug 20, 2012 3.595 3.661 3.539 3.661 958 +0.00(+0.00%)
Aug 17, 2012 3.539 3.661 3.539 3.661 6,519 +0.06(+1.80%)
Aug 16, 2012 3.614 3.614 3.596 3.596 1,749 -0.02(-0.49%)
Aug 15, 2012 3.530 3.614 3.501 3.614 4,541 -0.04(-1.03%)
Aug 14, 2012 3.455 3.652 3.455 3.652 3,142 -0.06(-1.72%)
Aug 13, 2012 3.501 3.736 3.361 3.715 6,278 +0.17(+4.71%)
Aug 10, 2012 3.524 3.548 3.524 3.548 4,260 +0.03(+0.80%)
Aug 09, 2012 3.426 3.520 3.426 3.520 12,671 +0.08(+2.46%)
Aug 08, 2012 3.314 3.500 3.295 3.436 13,836 +0.07(+1.95%)
Aug 07, 2012 3.276 3.379 3.276 3.370 17,843 +0.01(+0.27%)
Aug 06, 2012 3.473 3.473 3.309 3.361 7,030 -0.16(-4.53%)
Aug 03, 2012 3.520 3.520 3.520 3.520 106 -0.01(-0.27%)
Aug 02, 2012 3.455 3.539 3.304 3.530 17,802 -0.03(-0.77%)
Aug 01, 2012 3.492 3.623 3.408 3.557 7,456 +0.10(+2.96%)
Jul 31, 2012 3.633 3.633 3.455 3.455 20,261 -0.24(-6.60%)
Jul 30, 2012 3.642 3.727 3.614 3.699 7,169 +0.06(+1.55%)
Jul 27, 2012 3.755 3.755 3.577 3.642 24,010 -0.10(-2.76%)
Jul 26, 2012 3.689 3.831 3.689 3.746 10,112 +0.20(+5.56%)
Jul 25, 2012 3.764 3.919 3.492 3.548 18,595 -0.15(-3.94%)
Jul 24, 2012 3.731 3.881 3.694 3.694 15,184 +0.02(+0.61%)
Jul 23, 2012 4.003 4.009 3.469 3.671 55,664 -0.32(-8.06%)
Jul 20, 2012 3.965 4.143 3.928 3.993 35,425 -0.07(-1.84%)
Jul 19, 2012 4.302 4.302 4.068 4.068 23,279 -0.23(-5.43%)
Jul 18, 2012 4.442 4.461 4.087 4.302 55,566 -0.09(-2.13%)
Jul 17, 2012 4.526 4.573 4.377 4.395 160,763 -0.07(-1.67%)
Jul 16, 2012 4.479 4.555 4.470 4.470 19,563 -0.01(-0.19%)
Jul 13, 2012 4.358 4.526 4.283 4.479 15,693 +0.06(+1.46%)
Jul 12, 2012 4.208 4.451 4.208 4.414 16,338 -0.02(-0.42%)
Jul 11, 2012 4.349 4.517 4.339 4.433 28,758 +0.00(+0.00%)
Jul 10, 2012 4.395 4.442 4.218 4.433 20,556 +0.05(+1.07%)
Jul 09, 2012 4.236 4.479 4.236 4.386 58,234 +0.08(+1.95%)
Jul 06, 2012 4.367 4.367 4.301 4.302 7,710 -0.01(-0.21%)
Jul 05, 2012 4.208 4.442 4.208 4.311 23,209 +0.26(+6.46%)
Jul 03, 2012 4.283 4.377 4.049 4.049 22,245 -0.16(-3.74%)
Jul 02, 2012 4.377 4.377 4.012 4.207 14,733 -0.00(-0.04%)
Jun 29, 2012 4.208 4.311 4.208 4.208 5,774 +0.16(+3.93%)
Jun 28, 2012 4.161 4.246 4.031 4.049 27,588 -0.28(-6.48%)
Jun 27, 2012 4.302 4.395 4.124 4.330 13,527 -0.06(-1.28%)
Jun 26, 2012 4.246 4.393 3.994 4.386 20,788 +0.16(+3.76%)
Jun 25, 2012 4.003 4.349 4.003 4.227 31,355 +0.07(+1.57%)
Jun 22, 2012 4.087 4.181 3.987 4.161 17,377 -0.04(-0.85%)
Jun 21, 2012 3.937 4.197 3.928 4.197 20,730 +0.22(+5.60%)
Jun 20, 2012 3.956 4.171 3.956 3.974 14,839 +0.00(+0.00%)
Jun 19, 2012 4.190 4.191 3.769 3.974 49,393 -0.14(-3.41%)
Jun 18, 2012 3.600 4.115 3.600 4.115 48,317 +0.49(+13.40%)
Jun 15, 2012 3.480 3.695 3.469 3.628 16,343 +0.16(+4.58%)
Jun 14, 2012 3.591 3.666 3.423 3.469 19,917 +0.04(+1.09%)
Jun 13, 2012 3.451 3.554 3.404 3.432 16,189 -0.02(-0.54%)
Jun 12, 2012 3.413 3.554 3.123 3.451 44,861 -0.16(-4.40%)
Jun 11, 2012 3.348 3.741 3.348 3.610 112,625 +0.06(+1.58%)
Jun 08, 2012 3.460 4.152 3.319 3.554 776,625 +0.82(+30.14%)
Jun 07, 2012 2.749 2.796 2.712 2.731 6,629 -0.02(-0.68%)
Jun 06, 2012 2.693 2.749 2.693 2.749 748 +0.07(+2.44%)
Jun 05, 2012 2.684 2.684 2.600 2.684 320 +0.13(+5.13%)
Jun 04, 2012 2.553 2.581 2.553 2.553 8,719 -0.01(-0.37%)
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.