Optical Cable Corporation (OCC)
NASDAQ: OCC · Real-Time Price · USD
18.37
+0.05 (0.27%)
At close: Jun 26, 2026, 4:00 PM EDT
18.61
+0.24 (1.31%)
After-hours: Jun 26, 2026, 7:39 PM EDT
Optical Cable Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 17.61 | 18.50 | 17.34 | 18.37 | 18.37 | 0.27% | 360,909 |
| Jun 25, 2026 | 19.53 | 20.48 | 17.63 | 18.32 | 18.32 | -2.66% | 452,992 |
| Jun 24, 2026 | 19.80 | 20.93 | 18.74 | 18.82 | 18.82 | -4.95% | 358,887 |
| Jun 23, 2026 | 20.40 | 23.34 | 19.13 | 19.80 | 19.80 | -10.97% | 511,303 |
| Jun 22, 2026 | 22.46 | 23.83 | 22.01 | 22.24 | 22.24 | -0.71% | 486,678 |
| Jun 18, 2026 | 21.90 | 22.57 | 20.11 | 22.40 | 22.40 | 3.08% | 456,038 |
| Jun 17, 2026 | 20.21 | 23.00 | 19.23 | 21.73 | 21.73 | 7.41% | 578,922 |
| Jun 16, 2026 | 20.44 | 21.87 | 18.80 | 20.23 | 20.23 | -2.36% | 583,435 |
| Jun 15, 2026 | 23.41 | 23.88 | 19.40 | 20.72 | 20.72 | -9.56% | 1,021,136 |
| Jun 12, 2026 | 23.18 | 24.14 | 21.34 | 22.91 | 22.91 | -2.09% | 658,539 |
| Jun 11, 2026 | 27.44 | 27.98 | 23.13 | 23.40 | 23.40 | -13.08% | 1,396,259 |
| Jun 10, 2026 | 21.00 | 27.50 | 20.94 | 26.92 | 26.92 | 28.13% | 2,701,595 |
| Jun 9, 2026 | 18.50 | 21.49 | 17.00 | 21.01 | 21.01 | 10.58% | 2,337,576 |
| Jun 8, 2026 | 19.61 | 22.00 | 17.01 | 19.00 | 19.00 | 54.47% | 18,998,513 |
| Jun 5, 2026 | 13.88 | 13.88 | 11.80 | 12.30 | 12.30 | -12.95% | 454,473 |
| Jun 4, 2026 | 13.02 | 14.33 | 12.95 | 14.13 | 14.13 | 0.78% | 234,931 |
| Jun 3, 2026 | 15.45 | 15.45 | 13.36 | 14.02 | 14.02 | -10.42% | 563,531 |
| Jun 2, 2026 | 14.05 | 16.05 | 14.05 | 15.65 | 15.65 | 14.74% | 625,632 |
| Jun 1, 2026 | 13.51 | 13.79 | 12.64 | 13.64 | 13.64 | -1.87% | 334,236 |
| May 29, 2026 | 14.51 | 14.78 | 13.10 | 13.90 | 13.90 | -3.34% | 457,765 |
| May 28, 2026 | 14.57 | 15.35 | 13.89 | 14.38 | 14.38 | 1.41% | 503,002 |
| May 27, 2026 | 14.39 | 16.22 | 13.88 | 14.18 | 14.18 | 4.11% | 896,732 |
| May 26, 2026 | 13.01 | 14.33 | 12.46 | 13.62 | 13.62 | 7.88% | 537,407 |
| May 22, 2026 | 10.96 | 13.20 | 10.81 | 12.63 | 12.63 | 16.47% | 597,874 |
| May 21, 2026 | 10.18 | 10.84 | 10.00 | 10.84 | 10.84 | 6.27% | 214,856 |
| May 20, 2026 | 10.43 | 10.44 | 9.87 | 10.20 | 10.20 | -0.78% | 118,625 |
| May 19, 2026 | 10.37 | 10.54 | 9.61 | 10.28 | 10.28 | -1.63% | 170,020 |
| May 18, 2026 | 11.84 | 11.84 | 10.06 | 10.45 | 10.45 | -11.29% | 218,013 |
| May 15, 2026 | 12.44 | 12.85 | 11.51 | 11.78 | 11.78 | -10.28% | 312,059 |
| May 14, 2026 | 11.80 | 13.34 | 11.76 | 13.13 | 13.13 | 14.17% | 358,586 |
| May 13, 2026 | 11.01 | 11.70 | 10.55 | 11.50 | 11.50 | 2.50% | 175,092 |
| May 12, 2026 | 11.37 | 11.87 | 10.40 | 11.22 | 11.22 | -1.23% | 265,574 |
| May 11, 2026 | 10.63 | 11.68 | 10.35 | 11.36 | 11.36 | 9.86% | 345,804 |
| May 8, 2026 | 9.99 | 10.85 | 9.94 | 10.34 | 10.34 | 3.30% | 198,123 |
| May 7, 2026 | 10.25 | 10.25 | 9.62 | 10.01 | 10.01 | -2.05% | 177,764 |
| May 6, 2026 | 10.39 | 10.67 | 9.47 | 10.22 | 10.22 | 2.92% | 288,728 |
| May 5, 2026 | 10.84 | 11.00 | 9.80 | 9.93 | 9.93 | -8.56% | 296,712 |
| May 4, 2026 | 11.48 | 12.24 | 10.36 | 10.86 | 10.86 | -1.27% | 441,652 |
| May 1, 2026 | 10.37 | 11.28 | 9.83 | 11.00 | 11.00 | 6.80% | 313,410 |
| Apr 30, 2026 | 9.46 | 10.38 | 9.43 | 10.30 | 10.30 | 12.94% | 237,082 |
| Apr 29, 2026 | 9.35 | 9.99 | 8.93 | 9.12 | 9.12 | -1.94% | 175,726 |
| Apr 28, 2026 | 9.90 | 10.69 | 9.22 | 9.30 | 9.30 | -12.26% | 297,974 |
| Apr 27, 2026 | 12.40 | 12.70 | 10.58 | 10.60 | 10.60 | -13.96% | 400,879 |
| Apr 24, 2026 | 13.30 | 13.95 | 12.10 | 12.32 | 12.32 | -4.35% | 430,082 |
| Apr 23, 2026 | 11.66 | 13.77 | 11.66 | 12.88 | 12.88 | 10.09% | 503,158 |
| Apr 22, 2026 | 11.60 | 12.02 | 11.30 | 11.70 | 11.70 | 6.65% | 224,011 |
| Apr 21, 2026 | 10.96 | 12.27 | 10.85 | 10.97 | 10.97 | 2.00% | 302,432 |
| Apr 20, 2026 | 11.00 | 11.31 | 10.45 | 10.76 | 10.76 | -4.40% | 130,692 |
| Apr 17, 2026 | 11.23 | 11.49 | 10.57 | 11.25 | 11.25 | 0.90% | 137,675 |
| Apr 16, 2026 | 10.58 | 11.24 | 10.47 | 11.15 | 11.15 | 5.39% | 134,098 |
| Apr 15, 2026 | 10.98 | 11.11 | 10.25 | 10.58 | 10.58 | -3.64% | 219,302 |
| Apr 14, 2026 | 11.86 | 11.96 | 10.66 | 10.98 | 10.98 | -5.10% | 209,818 |
| Apr 13, 2026 | 11.32 | 11.81 | 10.52 | 11.57 | 11.57 | 1.76% | 276,884 |
| Apr 10, 2026 | 9.62 | 11.91 | 9.62 | 11.37 | 11.37 | 18.81% | 545,309 |
| Apr 9, 2026 | 9.52 | 9.98 | 9.14 | 9.57 | 9.57 | -1.03% | 113,041 |
| Apr 8, 2026 | 10.35 | 10.59 | 9.45 | 9.67 | 9.67 | -0.82% | 268,784 |
| Apr 7, 2026 | 9.42 | 9.76 | 9.13 | 9.75 | 9.75 | 3.28% | 55,369 |
| Apr 6, 2026 | 9.17 | 9.90 | 9.12 | 9.44 | 9.44 | 3.62% | 134,326 |
| Apr 2, 2026 | 8.47 | 9.23 | 8.26 | 9.11 | 9.11 | 0.55% | 67,188 |
| Apr 1, 2026 | 8.42 | 9.25 | 8.37 | 9.06 | 9.06 | 9.82% | 72,916 |
| Mar 31, 2026 | 8.39 | 8.73 | 7.85 | 8.25 | 8.25 | -0.96% | 110,578 |
| Mar 30, 2026 | 9.22 | 9.79 | 7.73 | 8.33 | 8.33 | -8.86% | 166,662 |
| Mar 27, 2026 | 9.81 | 10.48 | 8.91 | 9.14 | 9.14 | -6.64% | 146,086 |
| Mar 26, 2026 | 10.00 | 10.56 | 9.01 | 9.79 | 9.79 | -3.26% | 279,525 |
| Mar 25, 2026 | 9.00 | 10.48 | 8.90 | 10.12 | 10.12 | 15.39% | 285,618 |
| 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 |