Optical Cable Corporation

2.55
0.01 (0.39%)
At close: Apr 04, 2025, 10:43 AM

Optical Cable Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 2.83 2.83 2.53 2.54 -0.36 -12.41% 22,494
Apr 2, 2025 2.93 2.94 2.79 2.90 0.09 3.20% 6,643
Apr 1, 2025 2.69 2.87 2.67 2.81 0.02 0.72% 6,116
Mar 31, 2025 2.92 2.92 2.57 2.79 -0.15 -5.10% 15,200
Mar 28, 2025 3.18 3.18 2.88 2.94 -0.24 -7.55% 17,200
Mar 27, 2025 3.01 3.18 3.01 3.18 0.06 1.92% 5,600
Mar 26, 2025 3.08 3.15 3.01 3.12 0.04 1.30% 5,300
Mar 25, 2025 3.30 3.48 3.04 3.08 -0.27 -8.06% 18,789
Mar 24, 2025 3.67 3.67 3.25 3.35 -0.24 -6.69% 35,800
Mar 21, 2025 3.35 3.59 3.31 3.59 0.22 6.53% 20,009
Mar 20, 2025 3.19 3.37 3.19 3.37 0.08 2.43% 8,836
Mar 19, 2025 3.35 3.35 3.20 3.29 0.06 1.86% 8,734
Mar 18, 2025 3.29 3.36 3.12 3.23 -0.06 -1.82% 9,847
Mar 17, 2025 3.39 3.46 3.20 3.29 -0.02 -0.60% 49,104
Mar 14, 2025 3.19 3.34 3.10 3.31 0.08 2.48% 49,145
Mar 13, 2025 3.50 3.59 3.16 3.23 -0.27 -7.71% 36,560
Mar 12, 2025 3.40 3.50 3.40 3.50 0.11 3.24% 9,301
Mar 11, 2025 3.25 3.48 3.25 3.39 0.02 0.59% 15,240
Mar 10, 2025 3.49 3.70 3.35 3.37 -0.57 -14.47% 56,300
Mar 7, 2025 3.75 3.97 3.68 3.94 0.19 5.07% 20,647
Mar 6, 2025 3.62 3.78 3.53 3.75 0.03 0.81% 18,300
Mar 5, 2025 3.71 3.94 3.60 3.72 0.01 0.27% 25,600
Mar 4, 2025 3.68 3.76 3.20 3.71 -0.01 -0.27% 65,727
Mar 3, 2025 4.04 4.59 3.55 3.72 -0.32 -7.92% 55,509
Feb 28, 2025 4.00 4.05 3.91 4.04 -0.05 -1.22% 21,703
Feb 27, 2025 4.01 4.34 4.01 4.09 -0.24 -5.54% 15,000
Feb 26, 2025 4.05 4.35 4.05 4.33 0.23 5.61% 17,500
Feb 25, 2025 4.10 4.15 3.90 4.10 0.01 0.24% 44,440
Feb 24, 2025 4.23 4.45 4.06 4.09 -0.16 -3.76% 37,400
Feb 21, 2025 4.36 4.48 4.23 4.25 -0.15 -3.41% 13,131
Feb 20, 2025 4.59 4.59 4.32 4.40 -0.17 -3.72% 15,400
Feb 19, 2025 4.55 4.90 4.45 4.57 0.17 3.86% 26,149
Feb 18, 2025 4.44 5.10 4.21 4.40 -0.03 -0.68% 151,300
Feb 14, 2025 4.25 4.48 4.22 4.43 0.09 2.07% 12,200
Feb 13, 2025 4.21 4.35 4.19 4.34 0.11 2.60% 19,300
Feb 12, 2025 4.29 4.50 4.22 4.23 -0.12 -2.76% 39,402
Feb 11, 2025 4.49 4.68 4.17 4.35 -0.16 -3.55% 68,000
Feb 10, 2025 4.71 4.92 4.45 4.51 -0.19 -4.04% 97,803
Feb 7, 2025 5.19 5.19 4.64 4.70 -0.37 -7.30% 51,241
Feb 6, 2025 5.26 5.31 4.69 5.07 -0.12 -2.31% 78,800
Feb 5, 2025 5.16 5.40 5.03 5.19 0.03 0.58% 43,434
Feb 4, 2025 5.22 5.40 4.89 5.16 -0.06 -1.15% 40,841
Feb 3, 2025 4.74 5.75 4.74 5.22 0.29 5.88% 163,600
Jan 31, 2025 5.34 5.78 4.83 4.93 -0.54 -9.87% 136,928
Jan 30, 2025 5.62 5.80 5.41 5.47 0.04 0.74% 49,100
Jan 29, 2025 5.23 5.92 5.21 5.43 0.26 5.03% 105,630
Jan 28, 2025 5.24 5.71 5.05 5.17 0.00 0.00% 57,500
Jan 27, 2025 5.74 5.80 4.50 5.17 -0.96 -15.66% 116,460
Jan 24, 2025 5.72 6.30 5.60 6.13 0.41 7.17% 95,200
Jan 23, 2025 5.88 5.93 5.54 5.72 -0.19 -3.21% 90,000