NASDAQ : OCC
Optical Cable Corporation — Price history
Technology · Communication Equipment · United States
Last price 11.53 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 101.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Optical Cable Corporation (OCC) closed at 11.69 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.67 | 12.07 | 11.37 | 11.69 | 124,755 | +1.39% |
| 2026-10-30 | 11.9 | 12.14 | 11.23 | 11.53 | 78,382 | -8.27% |
| 2026-10-29 | 12.39 | 12.86 | 12.294 | 12.57 | 68,229 | -0.40% |
| 2026-10-28 | 12.63 | 12.775 | 12.19 | 12.62 | 57,657 | +1.45% |
| 2026-10-27 | 11.87 | 12.51 | 11.78 | 12.44 | 98,583 | +7.43% |
| 2026-10-26 | 11.71 | 11.92 | 11.26 | 11.58 | 55,871 | -1.11% |
| 2026-10-23 | 11.98 | 12.366 | 11.6 | 11.71 | 124,528 | -3.06% |
| 2026-10-22 | 12.65 | 13.06 | 11.9 | 12.08 | 146,319 | -8.00% |
| 2026-10-21 | 13.5 | 13.99 | 13 | 13.13 | 84,189 | +0.00% |
| 2026-10-20 | 13.03 | 13.54 | 12.8 | 13.13 | 91,479 | +0.61% |
| 2026-10-19 | 13.56 | 13.78 | 12.902 | 13.05 | 62,950 | +1.08% |
| 2026-10-16 | 14.04 | 14.04 | 12.67 | 12.91 | 124,841 | -9.08% |
| 2026-10-15 | 14.1 | 14.36 | 13.245 | 14.2 | 168,175 | -2.34% |
| 2026-10-14 | 15 | 15.58 | 14.38 | 14.54 | 165,614 | -5.28% |
| 2026-10-13 | 15.06 | 15.37 | 14.71 | 15.35 | 103,511 | +0.39% |
| 2026-10-12 | 15.8 | 16.02 | 15.181 | 15.29 | 80,482 | -3.23% |
| 2026-10-09 | 15.87 | 16.72 | 15.52 | 15.8 | 114,030 | +0.57% |
| 2026-10-08 | 15.99 | 16.215 | 15.273 | 15.71 | 86,650 | -2.78% |
| 2026-10-07 | 16.43 | 16.576 | 15.85 | 16.16 | 72,220 | -3.41% |
| 2026-10-06 | 17.16 | 17.518 | 16.53 | 16.73 | 106,628 | -1.53% |
| 2026-10-05 | 18.06 | 18.17 | 16.86 | 16.99 | 181,591 | -6.85% |
| 2026-10-02 | 17.51 | 18.82 | 17.51 | 18.24 | 227,827 | +5.13% |
| 2026-10-01 | 16.7 | 17.375 | 16.37 | 17.35 | 146,630 | +4.71% |
| 2026-09-30 | 16 | 16.59 | 15.8 | 16.57 | 120,231 | +3.56% |
| 2026-09-29 | 15.09 | 16 | 15.035 | 16 | 131,462 | +7.02% |
| 2026-09-28 | 14.45 | 15.491 | 14.045 | 14.95 | 208,319 | +2.89% |
| 2026-09-25 | 14.35 | 14.718 | 13.88 | 14.53 | 122,654 | +1.75% |
| 2026-09-24 | 13.85 | 14.38 | 13.65 | 14.28 | 104,124 | +0.85% |
| 2026-09-23 | 14.17 | 14.647 | 14.02 | 14.16 | 95,976 | +0.00% |
| 2026-09-22 | 14.72 | 14.97 | 14.03 | 14.16 | 130,528 | -4.19% |
| 2026-09-21 | 15.07 | 15.2 | 14.75 | 14.78 | 155,329 | -0.27% |
| 2026-09-18 | 14.84 | 15.125 | 14.57 | 14.82 | 174,225 | -0.67% |
| 2026-09-17 | 14.23 | 15.14 | 14.23 | 14.92 | 244,731 | +8.51% |
| 2026-09-16 | 12.49 | 13.755 | 12.431 | 13.75 | 256,367 | +11.97% |
| 2026-09-15 | 13.03 | 13.09 | 12.16 | 12.28 | 242,688 | -6.97% |
| 2026-09-14 | 13.78 | 14.15 | 13.1 | 13.2 | 267,983 | -9.71% |
| 2026-09-11 | 14.43 | 14.96 | 13.83 | 14.62 | 226,263 | +2.38% |
| 2026-09-10 | 13.13 | 15.82 | 12.8 | 14.28 | 676,225 | +4.23% |
| 2026-09-09 | 12.19 | 14.095 | 11.68 | 13.7 | 1,416,189 | +0.00% |
| 2026-09-08 | 14.5 | 14.85 | 13.555 | 13.7 | 539,359 | -1.08% |
| 2026-09-04 | 13.25 | 13.93 | 13.25 | 13.85 | 210,227 | +5.64% |
| 2026-09-03 | 13.15 | 13.8 | 13.07 | 13.11 | 123,737 | -0.08% |
| 2026-09-02 | 13.13 | 13.23 | 12.875 | 13.12 | 87,148 | -0.08% |
| 2026-09-01 | 13.23 | 13.43 | 12.89 | 13.13 | 95,363 | -2.16% |
| 2026-08-31 | 13.45 | 13.88 | 13.22 | 13.42 | 70,329 | -0.96% |
| 2026-08-28 | 13.7 | 13.79 | 13.21 | 13.55 | 202,543 | -2.10% |
| 2026-08-27 | 13.53 | 13.94 | 13.29 | 13.84 | 192,554 | +5.45% |
| 2026-08-26 | 13.17 | 13.58 | 13.03 | 13.125 | 105,711 | -1.76% |
| 2026-08-25 | 13.48 | 13.985 | 13.24 | 13.36 | 156,073 | +1.37% |
| 2026-08-24 | 13.6 | 13.665 | 13.04 | 13.18 | 184,123 | -4.84% |
| 2026-08-21 | 14.2 | 14.595 | 13.67 | 13.85 | 139,879 | -1.91% |
| 2026-08-20 | 14.1 | 14.36 | 13.35 | 14.12 | 315,336 | -1.67% |
| 2026-08-19 | 16.21 | 16.475 | 14.14 | 14.36 | 407,368 | -11.36% |
| 2026-08-18 | 16.2 | 16.945 | 15.85 | 16.2 | 257,952 | -5.37% |
| 2026-08-17 | 18.24 | 18.63 | 17.03 | 17.12 | 280,898 | -3.82% |
| 2026-08-14 | 16.77 | 18.85 | 16.7 | 17.8 | 382,881 | +7.04% |
| 2026-08-13 | 16.84 | 17.45 | 16.575 | 16.63 | 123,625 | -1.54% |
| 2026-08-12 | 16.41 | 17.15 | 16.251 | 16.89 | 215,428 | +5.89% |
| 2026-08-11 | 15.6 | 16.29 | 15.6 | 15.95 | 147,298 | +3.77% |
| 2026-08-10 | 17.27 | 17.54 | 15.32 | 15.37 | 476,850 | -5.42% |
| 2026-08-07 | 16.35 | 16.82 | 15.65 | 16.25 | 170,179 | +3.97% |
| 2026-08-06 | 15.4 | 16.5 | 15.4 | 15.63 | 110,358 | +0.06% |
| 2026-08-05 | 15.78 | 16.265 | 15.48 | 15.62 | 134,490 | -3.10% |
| 2026-08-04 | 15.975 | 16.831 | 15.195 | 16.12 | 467,053 | +12.33% |
| 2026-08-03 | 14.88 | 15.5 | 14.25 | 14.35 | 206,002 | -3.43% |
| 2026-07-31 | 15 | 15.72 | 14.46 | 14.86 | 222,632 | +4.80% |
| 2026-07-30 | 13 | 14.4 | 13 | 14.18 | 162,002 | +10.78% |
| 2026-07-29 | 13.64 | 13.77 | 12.59 | 12.8 | 229,137 | -6.30% |
| 2026-07-28 | 14.45 | 14.45 | 12.92 | 13.66 | 257,676 | -7.58% |
| 2026-07-27 | 14.61 | 15.338 | 13.83 | 14.78 | 163,532 | +2.57% |
| 2026-07-24 | 15.5 | 15.56 | 14.41 | 14.41 | 150,777 | -8.62% |
| 2026-07-23 | 15.475 | 16.59 | 15.15 | 15.77 | 192,764 | -0.28% |
| 2026-07-22 | 16.9 | 17.02 | 15.7 | 15.815 | 144,713 | -7.78% |
| 2026-07-21 | 15.63 | 17.22 | 15.48 | 17.15 | 195,216 | +12.68% |
| 2026-07-20 | 14.86 | 15.62 | 14.6 | 15.22 | 106,400 | +3.33% |
| 2026-07-17 | 14.06 | 15.19 | 13.55 | 14.73 | 163,164 | +1.59% |
| 2026-07-16 | 15.89 | 15.89 | 14.17 | 14.5 | 238,136 | -11.64% |
| 2026-07-15 | 16.22 | 17 | 15.69 | 16.41 | 236,919 | +2.37% |
| 2026-07-14 | 15.22 | 16.09 | 15.22 | 16.03 | 149,131 | +7.80% |
| 2026-07-13 | 15.49 | 15.5 | 14.652 | 14.87 | 176,720 | -5.95% |
| 2026-07-10 | 16.11 | 16.43 | 15.67 | 15.81 | 192,635 | -3.66% |
| 2026-07-09 | 16.3 | 17.91 | 16.16 | 16.41 | 543,494 | +3.27% |
| 2026-07-08 | 14.56 | 16 | 14.115 | 15.89 | 387,452 | +5.79% |
| 2026-07-07 | 15.03 | 15.77 | 14.632 | 15.02 | 273,435 | -2.47% |
| 2026-07-06 | 16.31 | 17.03 | 15.3 | 15.4 | 275,938 | -3.75% |
| 2026-07-02 | 18 | 18.2 | 15.605 | 16 | 470,083 | -10.41% |
| 2026-07-01 | 20.38 | 20.68 | 17.565 | 17.86 | 357,574 | -14.83% |
| 2026-06-30 | 20.15 | 22.3 | 19 | 20.97 | 428,348 | +4.07% |
| 2026-06-29 | 19.6 | 21.26 | 17.97 | 20.15 | 561,394 | +9.69% |
| 2026-06-26 | 17.61 | 18.5 | 17.34 | 18.37 | 361,504 | +0.27% |
| 2026-06-25 | 19.53 | 20.48 | 17.63 | 18.32 | 454,696 | -2.66% |
| 2026-06-24 | 19.8 | 20.93 | 18.742 | 18.82 | 361,380 | -4.95% |
| 2026-06-23 | 20.4 | 23.34 | 19.125 | 19.8 | 516,130 | -10.97% |
| 2026-06-22 | 22.46 | 23.829 | 22.01 | 22.24 | 490,137 | -0.71% |
| 2026-06-18 | 21.9 | 22.57 | 20.11 | 22.4 | 457,260 | +3.08% |
| 2026-06-17 | 20.21 | 23 | 19.23 | 21.73 | 578,922 | +7.41% |
| 2026-06-16 | 20.44 | 21.87 | 18.8 | 20.23 | 583,435 | -2.36% |
| 2026-06-15 | 23.41 | 23.88 | 19.4 | 20.72 | 1,021,136 | -9.56% |
| 2026-06-12 | 23.18 | 24.14 | 21.34 | 22.91 | 658,539 | -2.09% |
| 2026-06-11 | 27.44 | 27.98 | 23.13 | 23.4 | 1,396,259 | -13.08% |
| 2026-06-10 | 21 | 27.5 | 20.94 | 26.92 | 2,701,595 | +28.13% |
| 2026-06-09 | 18.5 | 21.49 | 17 | 21.01 | 2,337,576 | +10.58% |
| 2026-06-08 | 19.61 | 22 | 17.01 | 19 | 18,998,513 | +54.47% |
| 2026-06-05 | 13.875 | 13.875 | 11.8 | 12.3 | 454,473 | -12.95% |
| 2026-06-04 | 13.02 | 14.33 | 12.95 | 14.13 | 234,931 | +0.78% |
| 2026-06-03 | 15.45 | 15.45 | 13.36 | 14.02 | 563,531 | -10.42% |
| 2026-06-02 | 14.05 | 16.048 | 14.05 | 15.65 | 625,632 | +14.74% |
| 2026-06-01 | 13.51 | 13.79 | 12.64 | 13.64 | 334,236 | -1.87% |
| 2026-05-29 | 14.51 | 14.775 | 13.1 | 13.9 | 457,765 | -3.34% |
| 2026-05-28 | 14.565 | 15.35 | 13.89 | 14.38 | 503,001 | +1.41% |
| 2026-05-27 | 14.39 | 16.22 | 13.88 | 14.18 | 896,732 | +4.11% |
| 2026-05-26 | 13.01 | 14.33 | 12.457 | 13.62 | 537,407 | +7.88% |
| 2026-05-22 | 10.96 | 13.2 | 10.81 | 12.625 | 597,874 | +16.47% |
| 2026-05-21 | 10.18 | 10.84 | 10 | 10.84 | 214,856 | +6.27% |
| 2026-05-20 | 10.43 | 10.44 | 9.87 | 10.2 | 118,625 | -0.78% |
| 2026-05-19 | 10.37 | 10.54 | 9.61 | 10.28 | 170,020 | -1.63% |
| 2026-05-18 | 11.84 | 11.84 | 10.06 | 10.45 | 218,013 | -11.29% |
| 2026-05-15 | 12.44 | 12.85 | 11.51 | 11.78 | 312,059 | -10.28% |
| 2026-05-14 | 11.8 | 13.34 | 11.759 | 13.13 | 358,586 | +14.17% |
| 2026-05-13 | 11.01 | 11.7 | 10.55 | 11.5 | 175,092 | +2.50% |