Optical Cable Corporation - Common Stock (OCC)
7.8500
-0.1600 (-2.00%)
NASDAQ · Last Trade: Oct 24th, 6:10 PM EDT
Historical Prices For Optical Cable Corporation - Common Stock (OCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.56 | 8.33 | 7.56 | 8.01 | 84,022 | 8.01 |
| 10/22/2025 | 7.90 | 8.18 | 7.45 | 7.55 | 89,787 | 7.55 |
| 10/21/2025 | 8.35 | 8.52 | 8.10 | 8.50 | 50,368 | 8.50 |
| 10/20/2025 | 8.83 | 9.11 | 8.30 | 8.30 | 45,985 | 8.30 |
| 10/17/2025 | 9.43 | 9.44 | 8.50 | 8.67 | 110,266 | 8.67 |
| 10/16/2025 | 10.15 | 11.50 | 9.61 | 9.97 | 175,233 | 9.97 |
| 10/15/2025 | 8.59 | 10.35 | 8.31 | 10.10 | 105,229 | 10.10 |
| 10/14/2025 | 8.41 | 8.88 | 8.16 | 8.59 | 98,585 | 8.59 |
| 10/13/2025 | 10.22 | 10.74 | 8.59 | 8.73 | 127,572 | 8.73 |
| 10/10/2025 | 11.00 | 11.44 | 9.21 | 9.92 | 144,275 | 9.92 |
| 10/09/2025 | 9.76 | 11.38 | 9.76 | 10.69 | 240,725 | 10.69 |
| 10/08/2025 | 9.21 | 10.55 | 9.14 | 9.85 | 323,553 | 9.85 |
| 10/07/2025 | 9.67 | 9.82 | 8.80 | 9.08 | 80,439 | 9.08 |
| 10/06/2025 | 8.80 | 10.22 | 8.80 | 9.43 | 127,119 | 9.43 |
| 10/03/2025 | 9.01 | 9.45 | 8.50 | 8.61 | 115,537 | 8.61 |
| 10/02/2025 | 9.43 | 9.70 | 8.63 | 9.29 | 94,547 | 9.29 |
| 10/01/2025 | 8.09 | 9.59 | 8.09 | 9.59 | 83,890 | 9.59 |
| 9/30/2025 | 8.19 | 8.33 | 7.93 | 8.12 | 38,821 | 8.12 |
| 9/29/2025 | 8.14 | 8.58 | 7.60 | 8.19 | 92,929 | 8.19 |
| 9/26/2025 | 8.15 | 8.28 | 7.73 | 8.05 | 40,889 | 8.05 |
| 9/25/2025 | 8.05 | 8.42 | 7.76 | 8.21 | 35,850 | 8.21 |
| 9/24/2025 | 8.92 | 8.99 | 8.10 | 8.17 | 58,473 | 8.17 |
| 9/23/2025 | 8.65 | 9.20 | 8.65 | 8.99 | 69,616 | 8.99 |
| 9/22/2025 | 9.00 | 9.00 | 8.44 | 8.66 | 53,066 | 8.66 |
| 9/19/2025 | 8.98 | 9.15 | 8.81 | 9.00 | 61,950 | 9.00 |
| 9/18/2025 | 8.60 | 9.27 | 8.17 | 8.95 | 68,843 | 8.95 |
| 9/17/2025 | 8.40 | 8.46 | 8.01 | 8.41 | 45,642 | 8.41 |
| 9/16/2025 | 9.33 | 9.33 | 7.71 | 8.40 | 84,937 | 8.40 |
| 9/15/2025 | 9.65 | 9.91 | 8.35 | 9.33 | 186,947 | 9.33 |
| 9/12/2025 | 8.90 | 10.07 | 8.60 | 9.79 | 414,684 | 9.79 |
| 9/11/2025 | 7.00 | 8.89 | 6.70 | 8.56 | 562,299 | 8.56 |
| 9/10/2025 | 6.29 | 6.59 | 6.04 | 6.28 | 46,601 | 6.28 |
| 9/09/2025 | 6.32 | 6.37 | 5.53 | 5.87 | 42,842 | 5.87 |
| 9/08/2025 | 6.35 | 6.35 | 5.95 | 6.35 | 60,912 | 6.35 |
| 9/05/2025 | 6.31 | 6.50 | 6.20 | 6.34 | 14,146 | 6.34 |
| 9/04/2025 | 6.26 | 6.46 | 6.07 | 6.40 | 17,233 | 6.40 |
| 9/03/2025 | 6.53 | 6.54 | 5.98 | 6.32 | 46,562 | 6.32 |
| 9/02/2025 | 6.29 | 6.59 | 6.00 | 6.48 | 41,267 | 6.48 |
| 8/29/2025 | 6.99 | 7.00 | 5.83 | 6.34 | 143,112 | 6.34 |
| 8/28/2025 | 6.59 | 6.95 | 6.36 | 6.95 | 116,052 | 6.95 |
| 8/27/2025 | 6.34 | 6.72 | 6.22 | 6.36 | 114,946 | 6.36 |
| 8/26/2025 | 6.35 | 6.66 | 5.61 | 6.13 | 129,837 | 6.13 |
| 8/25/2025 | 5.57 | 6.32 | 5.57 | 6.26 | 79,163 | 6.26 |
| 8/22/2025 | 5.42 | 5.75 | 5.38 | 5.65 | 35,494 | 5.65 |
| 8/21/2025 | 5.25 | 5.34 | 5.01 | 5.32 | 40,546 | 5.32 |
| 8/20/2025 | 5.20 | 5.40 | 5.02 | 5.26 | 77,114 | 5.26 |
| 8/19/2025 | 5.32 | 5.36 | 5.14 | 5.24 | 24,269 | 5.24 |
| 8/18/2025 | 5.37 | 5.47 | 5.14 | 5.32 | 42,038 | 5.32 |
| 8/15/2025 | 5.10 | 5.52 | 5.10 | 5.41 | 12,695 | 5.41 |
| 8/14/2025 | 5.26 | 5.73 | 5.01 | 5.10 | 46,856 | 5.10 |
| 8/13/2025 | 5.79 | 5.82 | 5.28 | 5.28 | 61,119 | 5.28 |
| 8/12/2025 | 5.48 | 6.06 | 5.48 | 5.64 | 35,655 | 5.64 |
| 8/11/2025 | 5.91 | 6.04 | 5.26 | 5.37 | 65,944 | 5.37 |
| 8/08/2025 | 5.94 | 6.13 | 5.79 | 5.96 | 70,538 | 5.96 |
| 8/07/2025 | 5.72 | 6.00 | 5.61 | 5.94 | 86,686 | 5.94 |
| 8/06/2025 | 5.77 | 5.96 | 5.72 | 5.72 | 38,374 | 5.72 |
| 8/05/2025 | 5.90 | 6.25 | 5.70 | 5.83 | 88,898 | 5.83 |
| 8/04/2025 | 4.90 | 5.98 | 4.90 | 5.91 | 209,677 | 5.91 |
| 8/01/2025 | 4.40 | 4.79 | 4.07 | 4.74 | 48,156 | 4.74 |
| 7/31/2025 | 4.86 | 4.92 | 4.42 | 4.48 | 71,032 | 4.48 |
| 7/30/2025 | 4.83 | 4.99 | 4.53 | 4.72 | 53,101 | 4.72 |
| 7/29/2025 | 4.95 | 5.04 | 4.66 | 4.79 | 50,093 | 4.79 |
| 7/28/2025 | 5.00 | 5.17 | 4.83 | 4.97 | 40,877 | 4.97 |
| 7/25/2025 | 5.00 | 5.40 | 4.90 | 4.98 | 80,656 | 4.98 |