Skip to main content

Optical Cable Corp (NQ: OCC )

2.875 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.608 2.608 2.608 2.608 150 +0.11(+4.34%)
May 27, 2016 2.490 2.500 2.500 2.500 1,300 -0.10(-3.71%)
May 26, 2016 2.602 2.602 2.548 2.596 445 -0.13(-4.89%)
May 25, 2016 2.424 2.730 2.424 2.730 2,971 +0.06(+2.24%)
May 24, 2016 2.680 2.885 2.392 2.670 23,445 +0.29(+12.18%)
May 20, 2016 2.420 2.380 2.380 2.380 22 +0.03(+1.28%)
May 17, 2016 2.350 2.350 2.350 2.350 300 +0.02(+0.91%)
May 16, 2016 2.170 2.490 2.170 2.329 49,708 +0.16(+7.31%)
May 13, 2016 2.212 2.240 2.170 2.170 1,975 -0.04(-1.81%)
May 12, 2016 2.240 2.390 2.210 2.210 9,003 -0.14(-5.96%)
May 11, 2016 2.450 2.450 2.350 2.350 3,058 -0.07(-2.86%)
May 10, 2016 2.353 2.419 2.353 2.419 1,210 -0.01(-0.51%)
May 09, 2016 2.430 2.440 2.430 2.432 800 +0.08(+3.35%)
May 06, 2016 2.353 2.353 2.353 2.353 299 -0.01(-0.31%)
May 05, 2016 2.360 2.360 2.360 2.360 1,647 -0.14(-5.41%)
May 03, 2016 2.470 2.495 2.495 2.495 39 +0.02(+0.61%)
May 02, 2016 2.530 2.530 2.480 2.480 469 -0.03(-1.20%)
Apr 29, 2016 2.510 2.510 2.510 2.510 316 +0.04(+1.62%)
Apr 28, 2016 2.470 2.470 2.470 2.470 302 -0.04(-1.59%)
Apr 27, 2016 2.493 2.510 2.470 2.510 1,700 +0.04(+1.62%)
Apr 26, 2016 2.470 2.470 2.470 2.470 106 -0.12(-4.63%)
Apr 25, 2016 2.670 2.670 2.580 2.590 1,423 -0.02(-0.77%)
Apr 22, 2016 2.300 2.700 2.300 2.610 24,923 +0.00(+0.00%)
Apr 21, 2016 2.300 2.610 2.300 2.610 262 +0.11(+4.40%)
Apr 20, 2016 2.500 2.500 2.500 2.500 202 -0.04(-1.44%)
Apr 19, 2016 2.540 2.550 2.510 2.537 5,258 -0.09(-3.55%)
Apr 18, 2016 2.660 2.800 2.630 2.630 9,387 -0.09(-3.31%)
Apr 15, 2016 2.620 2.730 2.620 2.720 958 -0.01(-0.37%)
Apr 14, 2016 2.660 2.730 2.660 2.730 423 -0.05(-1.80%)
Apr 13, 2016 2.900 2.900 2.603 2.780 4,647 -0.04(-1.25%)
Apr 12, 2016 2.630 2.880 2.630 2.815 2,156 +0.19(+7.34%)
Apr 11, 2016 2.710 2.710 2.600 2.623 2,121 -0.05(-1.75%)
Apr 08, 2016 2.420 2.669 2.420 2.669 666 -0.02(-0.77%)
Apr 07, 2016 2.900 2.900 2.400 2.690 9,274 +0.07(+2.69%)
Apr 06, 2016 2.880 2.900 2.562 2.619 5,030 +0.10(+3.95%)
Apr 05, 2016 2.432 2.620 2.400 2.520 11,336 +0.19(+8.15%)
Apr 04, 2016 2.570 2.570 2.330 2.330 576 +0.00(+0.00%)
Apr 01, 2016 2.400 2.425 2.330 2.330 1,121 -0.08(-3.32%)
Mar 31, 2016 2.440 2.440 2.410 2.410 407 -0.06(-2.43%)
Mar 30, 2016 2.420 2.720 2.340 2.470 4,002 +0.15(+6.47%)
Mar 29, 2016 2.507 2.507 2.320 2.320 5,845 +0.03(+1.31%)
Mar 28, 2016 2.480 2.480 2.290 2.290 659 -0.07(-2.97%)
Mar 24, 2016 2.570 2.360 2.360 2.360 900 +0.17(+7.77%)
Mar 23, 2016 2.960 2.960 2.190 2.190 16,014 -0.30(-12.05%)
Mar 22, 2016 2.950 2.950 2.320 2.490 13,501 +0.19(+8.26%)
Mar 21, 2016 2.310 2.390 2.300 2.300 1,758 +0.01(+0.44%)
Mar 18, 2016 2.410 2.410 2.270 2.290 15,562 +0.03(+1.33%)
Mar 17, 2016 2.250 2.260 2.250 2.260 405 +0.05(+2.26%)
Mar 16, 2016 2.285 2.314 2.190 2.210 5,732 +0.02(+0.91%)
Mar 15, 2016 2.190 2.284 2.190 2.190 765 -0.07(-3.09%)
Mar 14, 2016 2.240 2.260 2.190 2.260 13,101 -0.12(-5.05%)
Mar 11, 2016 2.320 2.390 2.320 2.380 1,676 +0.08(+3.48%)
Mar 10, 2016 2.250 2.300 2.250 2.300 12,300 -0.05(-2.13%)
Mar 08, 2016 2.290 2.350 2.350 2.350 1 -0.05(-2.08%)
Mar 07, 2016 2.310 2.400 2.250 2.400 1,868 +0.15(+6.67%)
Mar 04, 2016 2.244 2.330 2.240 2.250 3,338 -0.15(-6.19%)
Mar 03, 2016 2.390 2.399 2.372 2.398 4,514 +0.16(+7.07%)
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.