Optical Cable Corporation (OCC)
NASDAQ: OCC
· Real-Time Price · USD
5.01
-0.27 (-5.11%)
At close: Aug 14, 2025, 3:59 PM
5.35
6.79%
After-hours: Aug 14, 2025, 07:53 PM EDT
OCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.26 | 5.73 | 5.01 | 5.10 | 5.10 | -3.41% | 46,411 |
| Aug 13, 2025 | 5.79 | 5.82 | 5.28 | 5.28 | 5.28 | -6.38% | 61,129 |
| Aug 12, 2025 | 5.48 | 6.06 | 5.48 | 5.64 | 5.64 | 5.03% | 35,700 |
| Aug 11, 2025 | 5.91 | 6.04 | 5.26 | 5.37 | 5.37 | -9.90% | 65,944 |
| Aug 8, 2025 | 5.94 | 6.13 | 5.79 | 5.96 | 5.96 | 0.34% | 70,538 |
| Aug 7, 2025 | 5.72 | 6.00 | 5.61 | 5.94 | 5.94 | 3.85% | 86,700 |
| Aug 6, 2025 | 5.77 | 5.96 | 5.72 | 5.72 | 5.72 | -1.89% | 38,400 |
| Aug 5, 2025 | 5.90 | 6.25 | 5.70 | 5.83 | 5.83 | -1.35% | 88,900 |
| Aug 4, 2025 | 4.90 | 5.98 | 4.90 | 5.91 | 5.91 | 24.68% | 211,900 |
| Aug 1, 2025 | 4.40 | 4.79 | 4.07 | 4.74 | 4.74 | 5.80% | 48,156 |
| Jul 31, 2025 | 4.86 | 4.93 | 4.42 | 4.48 | 4.48 | -5.08% | 71,032 |
| Jul 30, 2025 | 4.83 | 4.99 | 4.53 | 4.72 | 4.72 | -1.46% | 53,101 |
| Jul 29, 2025 | 4.95 | 5.04 | 4.66 | 4.79 | 4.79 | -3.62% | 50,100 |
| Jul 28, 2025 | 5.00 | 5.17 | 4.83 | 4.97 | 4.97 | -0.20% | 40,900 |
| Jul 25, 2025 | 5.00 | 5.40 | 4.90 | 4.98 | 4.98 | -2.16% | 80,700 |
| Jul 24, 2025 | 4.92 | 5.20 | 4.86 | 5.09 | 5.09 | 3.88% | 118,212 |
| Jul 23, 2025 | 4.92 | 5.00 | 4.76 | 4.90 | 4.90 | 2.08% | 133,120 |
| Jul 22, 2025 | 5.41 | 5.41 | 4.75 | 4.80 | 4.80 | -11.11% | 125,907 |
| Jul 21, 2025 | 5.70 | 5.70 | 5.33 | 5.40 | 5.40 | -5.92% | 108,953 |
| Jul 18, 2025 | 5.97 | 5.97 | 5.66 | 5.74 | 5.74 | -3.53% | 44,958 |