Optical Cable Corporation (OCC)
NASDAQ: OCC
· Real-Time Price · USD
8.05
-0.16 (-1.95%)
At close: Sep 26, 2025, 3:59 PM
8.04
-0.12%
After-hours: Sep 26, 2025, 04:43 PM EDT
OCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.15 | 8.28 | 7.73 | 8.05 | 8.05 | -1.95% | 40,941 |
| Sep 25, 2025 | 8.05 | 8.42 | 7.76 | 8.21 | 8.21 | 0.49% | 35,900 |
| Sep 24, 2025 | 8.92 | 8.99 | 8.10 | 8.17 | 8.17 | -9.12% | 58,473 |
| Sep 23, 2025 | 8.65 | 9.20 | 8.65 | 8.99 | 8.99 | 3.81% | 69,616 |
| Sep 22, 2025 | 9.00 | 9.00 | 8.44 | 8.66 | 8.66 | -3.78% | 53,100 |
| Sep 19, 2025 | 8.98 | 9.15 | 8.81 | 9.00 | 9.00 | 0.56% | 61,950 |
| Sep 18, 2025 | 8.60 | 9.27 | 8.17 | 8.95 | 8.95 | 6.42% | 68,843 |
| Sep 17, 2025 | 8.40 | 8.46 | 8.01 | 8.41 | 8.41 | 0.12% | 45,702 |
| Sep 16, 2025 | 9.33 | 9.33 | 7.71 | 8.40 | 8.40 | -9.97% | 84,937 |
| Sep 15, 2025 | 9.65 | 9.91 | 8.35 | 9.33 | 9.33 | -4.70% | 186,947 |
| Sep 12, 2025 | 8.90 | 10.07 | 8.60 | 9.79 | 9.79 | 14.37% | 414,700 |
| Sep 11, 2025 | 7.00 | 8.89 | 6.70 | 8.56 | 8.56 | 36.31% | 564,500 |
| Sep 10, 2025 | 6.29 | 6.59 | 6.04 | 6.28 | 6.28 | 6.98% | 47,401 |
| Sep 9, 2025 | 6.32 | 6.37 | 5.53 | 5.87 | 5.87 | -7.56% | 42,842 |
| Sep 8, 2025 | 6.35 | 6.35 | 5.95 | 6.35 | 6.35 | 0.16% | 60,912 |
| Sep 5, 2025 | 6.31 | 6.50 | 6.20 | 6.34 | 6.34 | -0.94% | 14,146 |
| Sep 4, 2025 | 6.26 | 6.46 | 6.07 | 6.40 | 6.40 | 1.27% | 17,233 |
| Sep 3, 2025 | 6.53 | 6.54 | 5.98 | 6.32 | 6.32 | -2.47% | 46,770 |
| Sep 2, 2025 | 6.29 | 6.59 | 6.00 | 6.48 | 6.48 | 2.05% | 41,317 |
| Aug 29, 2025 | 6.99 | 7.00 | 5.84 | 6.35 | 6.35 | -8.63% | 143,112 |