Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
6.40
-0.05 (-0.78%)
At close: Mar 5, 2026, 4:00 PM EST
6.40
+0.02 (0.31%)
Pre-market: Mar 6, 2026, 8:20 AM EST
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.45 | 6.69 | 6.14 | 6.38 | 6.38 | -1.01% | 96,074 |
| Mar 4, 2026 | 6.35 | 6.57 | 5.90 | 6.45 | 6.45 | 1.50% | 89,316 |
| Mar 3, 2026 | 6.19 | 6.40 | 5.90 | 6.35 | 6.35 | -0.47% | 44,283 |
| Mar 2, 2026 | 5.48 | 6.73 | 5.48 | 6.38 | 6.38 | 14.54% | 157,872 |
| Feb 27, 2026 | 5.82 | 6.00 | 5.32 | 5.57 | 5.57 | -7.32% | 95,602 |
| Feb 26, 2026 | 6.36 | 6.40 | 5.83 | 6.01 | 6.01 | -5.50% | 114,407 |
| Feb 25, 2026 | 6.30 | 6.86 | 6.30 | 6.36 | 6.36 | 1.92% | 68,248 |
| Feb 24, 2026 | 5.63 | 6.29 | 5.54 | 6.24 | 6.24 | 12.64% | 84,926 |
| Feb 23, 2026 | 5.88 | 5.94 | 5.43 | 5.54 | 5.54 | -5.62% | 69,212 |
| Feb 20, 2026 | 6.25 | 6.53 | 5.80 | 5.87 | 5.87 | -2.89% | 74,067 |
| Feb 19, 2026 | 5.77 | 6.25 | 5.77 | 6.05 | 6.05 | 3.69% | 31,979 |
| Feb 18, 2026 | 5.92 | 6.25 | 5.65 | 5.83 | 5.83 | -0.68% | 85,096 |
| Feb 17, 2026 | 5.93 | 6.38 | 5.64 | 5.87 | 5.87 | -1.84% | 43,386 |
| Feb 13, 2026 | 5.49 | 6.25 | 5.39 | 5.98 | 5.98 | 9.93% | 93,022 |
| Feb 12, 2026 | 5.97 | 6.42 | 5.44 | 5.44 | 5.44 | -7.01% | 113,941 |
| Feb 11, 2026 | 6.15 | 6.28 | 5.69 | 5.85 | 5.85 | -4.72% | 83,081 |
| Feb 10, 2026 | 6.33 | 6.79 | 6.08 | 6.14 | 6.14 | -2.85% | 182,674 |
| Feb 9, 2026 | 5.25 | 6.60 | 5.24 | 6.32 | 6.32 | 23.44% | 289,547 |
| Feb 6, 2026 | 4.98 | 5.45 | 4.87 | 5.12 | 5.12 | 5.35% | 126,582 |
| Feb 5, 2026 | 4.61 | 5.06 | 4.51 | 4.86 | 4.86 | 2.53% | 79,532 |
| Feb 4, 2026 | 4.92 | 4.95 | 4.53 | 4.74 | 4.74 | -3.85% | 85,479 |
| Feb 3, 2026 | 5.05 | 5.11 | 4.71 | 4.93 | 4.93 | - | 80,961 |
| Feb 2, 2026 | 4.92 | 5.19 | 4.80 | 4.93 | 4.93 | - | 86,201 |
| Jan 30, 2026 | 4.82 | 5.35 | 4.60 | 4.93 | 4.93 | 0.61% | 106,140 |
| Jan 29, 2026 | 5.01 | 5.01 | 4.56 | 4.90 | 4.90 | -2.00% | 97,542 |
| Jan 28, 2026 | 5.55 | 5.99 | 4.93 | 5.00 | 5.00 | -4.03% | 299,775 |
| Jan 27, 2026 | 4.47 | 5.44 | 4.40 | 5.21 | 5.21 | 18.95% | 462,648 |
| Jan 26, 2026 | 4.56 | 4.60 | 4.34 | 4.38 | 4.38 | -0.23% | 55,884 |
| Jan 23, 2026 | 4.51 | 4.54 | 4.38 | 4.39 | 4.39 | -2.23% | 28,102 |
| Jan 22, 2026 | 4.30 | 4.54 | 4.29 | 4.49 | 4.49 | 4.91% | 27,393 |
| Jan 21, 2026 | 4.46 | 4.60 | 4.26 | 4.28 | 4.28 | -2.95% | 35,979 |
| Jan 20, 2026 | 4.29 | 4.59 | 4.29 | 4.41 | 4.41 | 1.15% | 45,153 |
| Jan 16, 2026 | 4.23 | 4.48 | 4.15 | 4.36 | 4.36 | 3.07% | 57,328 |
| Jan 15, 2026 | 4.41 | 4.45 | 4.21 | 4.23 | 4.23 | -1.63% | 38,161 |
| Jan 14, 2026 | 4.44 | 4.45 | 4.23 | 4.30 | 4.30 | -3.15% | 33,891 |
| Jan 13, 2026 | 4.20 | 4.60 | 4.10 | 4.44 | 4.44 | 6.73% | 60,081 |
| Jan 12, 2026 | 4.13 | 4.33 | 4.04 | 4.16 | 4.16 | - | 112,442 |
| Jan 9, 2026 | 4.27 | 4.33 | 4.11 | 4.16 | 4.16 | -3.48% | 39,068 |
| Jan 8, 2026 | 4.27 | 4.32 | 4.02 | 4.31 | 4.31 | 0.94% | 108,665 |
| Jan 7, 2026 | 4.50 | 4.60 | 4.26 | 4.27 | 4.27 | -5.95% | 83,799 |
| Jan 6, 2026 | 4.45 | 4.90 | 4.33 | 4.54 | 4.54 | 2.02% | 130,898 |
| Jan 5, 2026 | 4.60 | 4.62 | 4.26 | 4.45 | 4.45 | -2.63% | 150,262 |
| Jan 2, 2026 | 4.47 | 4.63 | 4.46 | 4.57 | 4.57 | 2.70% | 73,943 |
| Dec 31, 2025 | 4.61 | 4.64 | 4.38 | 4.45 | 4.45 | -1.98% | 54,839 |
| Dec 30, 2025 | 4.31 | 4.64 | 4.12 | 4.54 | 4.54 | 5.34% | 163,011 |
| Dec 29, 2025 | 4.33 | 4.56 | 4.16 | 4.31 | 4.31 | -2.49% | 173,526 |
| Dec 26, 2025 | 4.48 | 4.59 | 4.25 | 4.42 | 4.42 | -0.90% | 146,278 |
| Dec 24, 2025 | 4.41 | 4.74 | 4.32 | 4.46 | 4.46 | 0.45% | 125,466 |
| Dec 23, 2025 | 4.59 | 4.71 | 4.41 | 4.44 | 4.44 | -4.31% | 155,433 |
| Dec 22, 2025 | 4.97 | 4.97 | 4.57 | 4.64 | 4.64 | -6.64% | 218,727 |
| Dec 19, 2025 | 5.50 | 5.54 | 4.56 | 4.97 | 4.97 | -9.64% | 343,760 |
| Dec 18, 2025 | 6.80 | 6.80 | 5.22 | 5.50 | 5.50 | -34.37% | 686,862 |
| Dec 17, 2025 | 8.83 | 9.15 | 8.31 | 8.38 | 8.38 | -4.01% | 57,118 |
| Dec 16, 2025 | 8.31 | 9.19 | 8.31 | 8.73 | 8.73 | 3.93% | 63,114 |
| Dec 15, 2025 | 9.20 | 9.20 | 8.21 | 8.40 | 8.40 | -7.49% | 50,709 |
| Dec 12, 2025 | 9.57 | 10.14 | 9.00 | 9.08 | 9.08 | -6.20% | 67,859 |
| Dec 11, 2025 | 9.97 | 10.32 | 9.32 | 9.68 | 9.68 | -1.43% | 93,548 |
| Dec 10, 2025 | 9.22 | 10.36 | 9.15 | 9.82 | 9.82 | 5.59% | 117,285 |
| Dec 9, 2025 | 9.01 | 9.76 | 9.00 | 9.30 | 9.30 | 3.33% | 63,478 |
| Dec 8, 2025 | 8.10 | 9.13 | 8.10 | 9.00 | 9.00 | 11.80% | 64,907 |
| Dec 5, 2025 | 8.16 | 8.34 | 8.03 | 8.05 | 8.05 | -0.86% | 16,325 |
| Dec 4, 2025 | 8.33 | 8.69 | 8.09 | 8.12 | 8.12 | -3.56% | 19,471 |
| Dec 3, 2025 | 7.99 | 8.55 | 7.89 | 8.42 | 8.42 | 4.99% | 19,062 |
| Dec 2, 2025 | 7.89 | 8.15 | 7.81 | 8.02 | 8.02 | 2.43% | 16,555 |
| Dec 1, 2025 | 8.10 | 8.32 | 7.83 | 7.83 | 7.83 | -3.33% | 37,792 |
| Nov 28, 2025 | 8.56 | 8.56 | 7.70 | 8.10 | 8.10 | -4.82% | 20,392 |
| Nov 26, 2025 | 8.00 | 8.67 | 8.00 | 8.51 | 8.51 | 7.72% | 60,326 |
| Nov 25, 2025 | 6.97 | 7.90 | 6.86 | 7.90 | 7.90 | 11.90% | 44,130 |
| Nov 24, 2025 | 6.70 | 7.23 | 6.68 | 7.06 | 7.06 | 6.97% | 16,257 |
| Nov 21, 2025 | 6.22 | 6.95 | 6.01 | 6.60 | 6.60 | 4.60% | 69,522 |
| Nov 20, 2025 | 6.94 | 7.11 | 6.30 | 6.31 | 6.31 | -7.75% | 62,893 |
| Nov 19, 2025 | 6.66 | 6.99 | 6.60 | 6.84 | 6.84 | 2.24% | 52,179 |
| Nov 18, 2025 | 6.43 | 6.85 | 6.38 | 6.69 | 6.69 | 1.83% | 46,151 |
| Nov 17, 2025 | 6.76 | 7.08 | 6.49 | 6.57 | 6.57 | -2.95% | 39,815 |
| Nov 14, 2025 | 6.86 | 7.42 | 6.76 | 6.77 | 6.77 | -6.75% | 72,263 |
| Nov 13, 2025 | 7.70 | 7.99 | 6.94 | 7.26 | 7.26 | -7.75% | 96,261 |
| Nov 12, 2025 | 8.07 | 8.10 | 7.83 | 7.87 | 7.87 | - | 19,713 |
| Nov 11, 2025 | 8.20 | 8.20 | 7.75 | 7.87 | 7.87 | -3.20% | 38,583 |
| Nov 10, 2025 | 7.62 | 8.26 | 7.52 | 8.13 | 8.13 | 9.27% | 40,551 |
| Nov 7, 2025 | 7.52 | 7.63 | 7.10 | 7.44 | 7.44 | -3.00% | 43,946 |
| Nov 6, 2025 | 7.71 | 7.99 | 7.58 | 7.67 | 7.67 | 0.39% | 30,374 |
| Nov 5, 2025 | 8.12 | 8.14 | 7.59 | 7.64 | 7.64 | -2.43% | 71,232 |
| Nov 4, 2025 | 8.42 | 8.68 | 7.56 | 7.83 | 7.83 | -8.95% | 80,102 |
| Nov 3, 2025 | 7.92 | 9.39 | 7.88 | 8.60 | 8.60 | 9.28% | 124,661 |
| Oct 31, 2025 | 8.11 | 8.26 | 7.84 | 7.87 | 7.87 | -2.96% | 20,503 |
| Oct 30, 2025 | 7.60 | 8.40 | 7.50 | 8.11 | 8.11 | 4.78% | 83,704 |
| Oct 29, 2025 | 7.65 | 8.09 | 7.32 | 7.74 | 7.74 | 0.91% | 35,309 |
| Oct 28, 2025 | 7.23 | 8.17 | 7.12 | 7.67 | 7.67 | 5.50% | 90,811 |
| Oct 27, 2025 | 7.95 | 8.19 | 7.27 | 7.27 | 7.27 | -7.39% | 62,679 |
| Oct 24, 2025 | 8.17 | 8.52 | 7.79 | 7.85 | 7.85 | -2.00% | 58,076 |
| Oct 23, 2025 | 7.56 | 8.33 | 7.56 | 8.01 | 8.01 | 6.09% | 84,022 |
| Oct 22, 2025 | 7.90 | 8.18 | 7.45 | 7.55 | 7.55 | -11.18% | 89,797 |
| Oct 21, 2025 | 8.35 | 8.52 | 8.10 | 8.50 | 8.50 | 2.41% | 50,368 |
| Oct 20, 2025 | 8.83 | 9.11 | 8.30 | 8.30 | 8.30 | -4.27% | 45,985 |
| Oct 17, 2025 | 9.43 | 9.44 | 8.50 | 8.67 | 8.67 | -13.04% | 110,266 |
| Oct 16, 2025 | 10.15 | 11.50 | 9.61 | 9.97 | 9.97 | -1.29% | 175,243 |
| Oct 15, 2025 | 8.59 | 10.35 | 8.31 | 10.10 | 10.10 | 17.58% | 105,229 |
| Oct 14, 2025 | 8.41 | 8.88 | 8.16 | 8.59 | 8.59 | -1.60% | 98,585 |
| Oct 13, 2025 | 10.22 | 10.74 | 8.59 | 8.73 | 8.73 | -12.00% | 128,416 |
| Oct 10, 2025 | 11.00 | 11.44 | 9.21 | 9.92 | 9.92 | -7.20% | 144,275 |