Optical Cable Corp (NQ: OCC )

4.530 USD +0.210 (+4.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 4.230 4.730 4.230 4.530 20,948 +0.21(+4.86%)
Jan 24, 2022 4.060 4.360 4.030 4.320 21,248 +0.03(+0.70%)
Jan 21, 2022 3.940 4.290 3.927 4.290 43,434 +0.31(+7.82%)
Jan 20, 2022 4.130 4.130 3.950 3.979 42,224 -0.13(-3.19%)
Jan 19, 2022 4.206 4.228 4.070 4.110 29,580 -0.18(-4.20%)
Jan 18, 2022 4.240 4.375 4.230 4.290 21,760 -0.01(-0.23%)
Jan 14, 2022 4.300 0 -0.12(-2.71%)
Jan 13, 2022 4.580 4.580 4.260 4.420 21,056 -0.17(-3.81%)
Jan 12, 2022 4.500 4.660 4.450 4.595 12,897 +0.17(+3.72%)
Jan 11, 2022 4.400 4.461 4.400 4.430 10,357 +0.03(+0.68%)
Jan 10, 2022 4.400 4.460 4.400 4.400 29,065 -0.18(-3.93%)
Jan 07, 2022 4.420 4.790 4.360 4.580 25,999 +0.22(+5.05%)
Jan 06, 2022 4.500 4.500 4.300 4.360 20,438 -0.08(-1.80%)
Jan 05, 2022 4.600 4.800 4.440 4.440 36,873 -0.11(-2.42%)
Jan 04, 2022 5.200 5.200 4.550 4.550 43,205 -0.59(-11.48%)
Jan 03, 2022 5.310 5.329 5.140 5.140 26,211 -0.23(-4.28%)
Dec 31, 2021 5.540 5.540 5.290 5.370 20,081 -0.09(-1.65%)
Dec 30, 2021 5.440 5.700 5.361 5.460 33,705 +0.05(+0.92%)
Dec 29, 2021 5.410 5.720 5.240 5.410 38,587 +0.09(+1.69%)
Dec 28, 2021 5.480 5.490 5.030 5.320 40,365 -0.26(-4.66%)
Dec 27, 2021 5.030 5.640 5.000 5.580 102,111 +0.73(+15.05%)
Dec 23, 2021 4.790 4.950 4.770 4.850 29,994 +0.12(+2.54%)
Dec 22, 2021 5.400 5.400 4.720 4.730 36,153 -0.61(-11.42%)
Dec 21, 2021 5.000 5.390 4.900 5.340 81,493 +0.25(+4.91%)
Dec 20, 2021 6.100 6.235 4.460 5.090 235,700 -1.35(-20.96%)
Dec 17, 2021 6.380 6.510 6.060 6.440 121,220 +0.01(+0.16%)
Dec 16, 2021 6.240 6.845 6.100 6.430 155,331 +0.03(+0.47%)
Dec 15, 2021 5.520 6.585 5.510 6.400 202,669 +0.89(+16.15%)
Dec 14, 2021 5.440 5.585 5.180 5.510 82,465 -0.09(-1.61%)
Dec 13, 2021 4.830 5.600 4.720 5.600 88,504 +0.85(+17.89%)
Dec 10, 2021 5.250 5.700 4.652 4.750 64,751 -0.38(-7.41%)
Dec 09, 2021 5.150 5.820 5.050 5.130 293,974 +0.06(+1.18%)
Dec 08, 2021 4.690 5.100 4.563 5.070 125,743 +0.63(+14.19%)
Dec 07, 2021 4.500 4.500 4.289 4.440 5,125 +0.06(+1.35%)
Dec 06, 2021 4.530 4.530 4.320 4.381 8,660 -0.12(-2.65%)
Dec 03, 2021 4.500 4.520 4.320 4.500 15,362 +0.00(+0.00%)
Dec 02, 2021 4.600 4.600 4.400 4.500 19,805 -0.04(-0.88%)
Dec 01, 2021 4.470 4.600 4.405 4.540 55,350 +0.13(+2.95%)
Nov 30, 2021 4.400 4.470 4.400 4.410 31,657 +0.01(+0.23%)
Nov 29, 2021 4.400 4.460 4.400 4.400 15,017 +0.12(+2.73%)
Nov 26, 2021 4.050 4.360 4.050 4.283 17,446 +0.14(+3.46%)
Nov 24, 2021 4.200 4.200 4.115 4.140 14,788 -0.04(-0.96%)
Nov 23, 2021 4.030 4.250 4.000 4.180 14,782 +0.07(+1.70%)
Nov 22, 2021 4.140 4.140 3.970 4.110 3,304 -0.01(-0.24%)
Nov 19, 2021 4.350 4.350 3.959 4.120 19,049 +0.00(+0.00%)
Nov 18, 2021 4.140 4.120 4.060 4.120 4,196 +0.01(+0.37%)
Nov 17, 2021 4.030 4.140 4.030 4.105 8,479 +0.01(+0.12%)
Nov 16, 2021 4.130 4.130 4.040 4.100 2,052 -0.03(-0.72%)
Nov 15, 2021 4.000 4.150 3.980 4.130 18,192 +0.18(+4.55%)
Nov 12, 2021 4.070 4.070 3.950 3.950 9,263 -0.12(-2.95%)
Nov 11, 2021 3.950 4.070 3.950 4.070 1,662 +0.02(+0.49%)
Nov 09, 2021 4.138 4.138 4.000 4.050 3,962 +0.04(+1.00%)
Nov 08, 2021 3.930 4.150 3.925 4.010 19,650 +0.15(+3.89%)
Nov 05, 2021 4.000 4.000 3.810 3.860 25,153 -0.12(-3.02%)
Nov 04, 2021 4.010 4.025 3.910 3.980 13,295 +0.00(+0.00%)
Nov 03, 2021 4.180 4.180 3.910 3.980 23,249 -0.15(-3.63%)
Nov 02, 2021 3.960 4.130 3.940 4.130 6,878 +0.18(+4.43%)
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.