Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
9.30
-1.30 (-12.26%)
At close: Apr 28, 2026, 4:00 PM EDT
9.35
+0.05 (0.54%)
After-hours: Apr 28, 2026, 4:56 PM EDT
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.90 | 10.69 | 9.22 | 9.30 | - | -12.26% | 292,454 |
| Apr 27, 2026 | 12.40 | 12.70 | 10.58 | 10.60 | 10.60 | -13.96% | 395,211 |
| Apr 24, 2026 | 13.30 | 13.95 | 12.10 | 12.32 | 12.32 | -4.35% | 429,693 |
| Apr 23, 2026 | 11.66 | 13.77 | 11.66 | 12.88 | 12.88 | 10.09% | 496,560 |
| Apr 22, 2026 | 11.60 | 12.02 | 11.30 | 11.70 | 11.70 | 6.65% | 221,565 |
| Apr 21, 2026 | 10.96 | 12.27 | 10.85 | 10.97 | 10.97 | 2.00% | 301,840 |
| Apr 20, 2026 | 11.00 | 11.31 | 10.45 | 10.76 | 10.76 | -4.40% | 127,649 |
| Apr 17, 2026 | 11.23 | 11.49 | 10.57 | 11.25 | 11.25 | 0.90% | 137,298 |
| Apr 16, 2026 | 10.58 | 11.24 | 10.47 | 11.15 | 11.15 | 5.39% | 133,079 |
| Apr 15, 2026 | 10.98 | 11.11 | 10.25 | 10.58 | 10.58 | -3.64% | 218,133 |
| Apr 14, 2026 | 11.86 | 11.96 | 10.66 | 10.98 | 10.98 | -5.10% | 208,762 |
| Apr 13, 2026 | 11.32 | 11.81 | 10.52 | 11.57 | 11.57 | 1.76% | 272,803 |
| Apr 10, 2026 | 9.62 | 11.91 | 9.62 | 11.37 | 11.37 | 18.81% | 539,761 |
| Apr 9, 2026 | 9.52 | 9.98 | 9.14 | 9.57 | 9.57 | -1.03% | 111,958 |
| Apr 8, 2026 | 10.35 | 10.59 | 9.45 | 9.67 | 9.67 | -0.82% | 268,482 |
| Apr 7, 2026 | 9.42 | 9.76 | 9.13 | 9.75 | 9.75 | 3.28% | 53,009 |
| Apr 6, 2026 | 9.17 | 9.90 | 9.12 | 9.44 | 9.44 | 3.62% | 134,108 |
| Apr 2, 2026 | 8.47 | 9.23 | 8.26 | 9.11 | 9.11 | 0.55% | 66,901 |
| Apr 1, 2026 | 8.42 | 9.25 | 8.37 | 9.06 | 9.06 | 9.82% | 72,903 |
| Mar 31, 2026 | 8.39 | 8.73 | 7.85 | 8.25 | 8.25 | -0.96% | 109,479 |
| Mar 30, 2026 | 9.22 | 9.79 | 7.73 | 8.33 | 8.33 | -8.86% | 157,474 |
| Mar 27, 2026 | 9.81 | 10.48 | 8.91 | 9.14 | 9.14 | -6.64% | 145,725 |
| Mar 26, 2026 | 10.00 | 10.56 | 9.01 | 9.79 | 9.79 | -3.26% | 277,388 |
| Mar 25, 2026 | 9.00 | 10.48 | 8.90 | 10.12 | 10.12 | 15.39% | 285,047 |
| Mar 24, 2026 | 8.08 | 8.98 | 8.05 | 8.77 | 8.77 | 6.17% | 168,254 |
| Mar 23, 2026 | 7.17 | 8.30 | 7.16 | 8.26 | 8.26 | 18.00% | 168,509 |
| Mar 20, 2026 | 7.81 | 7.81 | 6.80 | 7.00 | 7.00 | -10.37% | 111,824 |
| Mar 19, 2026 | 6.86 | 7.99 | 6.80 | 7.81 | 7.81 | 12.05% | 113,396 |
| Mar 18, 2026 | 6.78 | 7.36 | 6.75 | 6.97 | 6.97 | 4.34% | 103,387 |
| Mar 17, 2026 | 7.35 | 7.45 | 6.52 | 6.68 | 6.68 | -8.99% | 204,858 |
| Mar 16, 2026 | 7.69 | 7.87 | 7.10 | 7.34 | 7.34 | -0.81% | 105,032 |
| Mar 13, 2026 | 7.92 | 8.06 | 7.16 | 7.40 | 7.40 | -1.20% | 131,783 |
| Mar 12, 2026 | 8.00 | 9.20 | 7.37 | 7.49 | 7.49 | -7.07% | 310,161 |
| Mar 11, 2026 | 8.31 | 8.86 | 7.65 | 8.06 | 8.06 | 1.00% | 445,846 |
| Mar 10, 2026 | 6.98 | 8.14 | 6.49 | 7.98 | 7.98 | 30.61% | 776,204 |
| Mar 9, 2026 | 6.01 | 6.26 | 5.65 | 6.11 | 6.11 | 0.99% | 127,428 |
| Mar 6, 2026 | 6.28 | 6.45 | 6.02 | 6.05 | 6.05 | -5.17% | 78,644 |
| 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% | 89,321 |
| Mar 3, 2026 | 6.19 | 6.40 | 5.90 | 6.35 | 6.35 | -0.47% | 44,397 |
| Mar 2, 2026 | 5.48 | 6.73 | 5.48 | 6.38 | 6.38 | 14.54% | 158,436 |
| Feb 27, 2026 | 5.82 | 6.00 | 5.32 | 5.57 | 5.57 | -7.32% | 97,107 |
| Feb 26, 2026 | 6.36 | 6.40 | 5.83 | 6.01 | 6.01 | -5.50% | 114,408 |
| Feb 25, 2026 | 6.30 | 6.86 | 6.30 | 6.36 | 6.36 | 1.92% | 68,335 |
| Feb 24, 2026 | 5.63 | 6.29 | 5.54 | 6.24 | 6.24 | 12.64% | 87,234 |
| 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% | 34,165 |
| Feb 18, 2026 | 5.92 | 6.25 | 5.65 | 5.83 | 5.83 | -0.68% | 85,299 |
| 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% | 93,024 |
| Feb 12, 2026 | 5.97 | 6.42 | 5.44 | 5.44 | 5.44 | -7.01% | 115,227 |
| 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 |