Optical Cable Corporation - Common Stock (OCC)
2.7400
-0.1600 (-5.52%)
NASDAQ · Last Trade: Apr 3rd, 10:58 AM EDT
Historical Prices For Optical Cable Corporation - Common Stock (OCC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.93 | 2.94 | 2.79 | 2.90 | 6,623 | 2.90 |
| 4/01/2025 | 2.69 | 2.87 | 2.67 | 2.81 | 6,116 | 2.81 |
| 3/31/2025 | 2.92 | 2.92 | 2.57 | 2.79 | 15,169 | 2.79 |
| 3/28/2025 | 3.18 | 3.18 | 2.88 | 2.94 | 17,165 | 2.94 |
| 3/27/2025 | 3.01 | 3.18 | 3.01 | 3.18 | 5,565 | 3.18 |
| 3/26/2025 | 3.08 | 3.15 | 3.01 | 3.12 | 5,266 | 3.12 |
| 3/25/2025 | 3.30 | 3.48 | 3.04 | 3.08 | 18,707 | 3.08 |
| 3/24/2025 | 3.67 | 3.67 | 3.25 | 3.35 | 35,780 | 3.35 |
| 3/21/2025 | 3.35 | 3.59 | 3.31 | 3.59 | 20,009 | 3.59 |
| 3/20/2025 | 3.19 | 3.37 | 3.19 | 3.37 | 8,836 | 3.37 |
| 3/19/2025 | 3.35 | 3.35 | 3.20 | 3.29 | 8,733 | 3.29 |
| 3/18/2025 | 3.29 | 3.36 | 3.12 | 3.23 | 9,747 | 3.23 |
| 3/17/2025 | 3.39 | 3.46 | 3.20 | 3.29 | 49,104 | 3.29 |
| 3/14/2025 | 3.19 | 3.34 | 3.10 | 3.31 | 49,145 | 3.31 |
| 3/13/2025 | 3.50 | 3.59 | 3.16 | 3.23 | 36,560 | 3.23 |
| 3/12/2025 | 3.40 | 3.50 | 3.40 | 3.50 | 9,301 | 3.50 |
| 3/11/2025 | 3.25 | 3.48 | 3.25 | 3.39 | 15,240 | 3.39 |
| 3/10/2025 | 3.49 | 3.70 | 3.35 | 3.37 | 56,293 | 3.37 |
| 3/07/2025 | 3.75 | 3.97 | 3.68 | 3.94 | 20,647 | 3.94 |
| 3/06/2025 | 3.62 | 3.78 | 3.52 | 3.75 | 18,262 | 3.75 |
| 3/05/2025 | 3.71 | 3.94 | 3.60 | 3.72 | 25,564 | 3.72 |
| 3/04/2025 | 3.68 | 3.76 | 3.20 | 3.71 | 65,716 | 3.71 |
| 3/03/2025 | 4.04 | 4.59 | 3.55 | 3.72 | 55,509 | 3.72 |
| 2/28/2025 | 4.00 | 4.05 | 3.91 | 4.04 | 21,703 | 4.04 |
| 2/27/2025 | 4.01 | 4.34 | 4.01 | 4.09 | 14,965 | 4.09 |
| 2/26/2025 | 4.05 | 4.35 | 4.05 | 4.33 | 17,461 | 4.33 |
| 2/25/2025 | 4.10 | 4.15 | 3.90 | 4.10 | 44,440 | 4.10 |
| 2/24/2025 | 4.23 | 4.45 | 4.06 | 4.09 | 37,392 | 4.09 |
| 2/21/2025 | 4.36 | 4.48 | 4.23 | 4.25 | 13,131 | 4.25 |
| 2/20/2025 | 4.59 | 4.59 | 4.32 | 4.40 | 15,359 | 4.40 |
| 2/19/2025 | 4.55 | 4.90 | 4.45 | 4.57 | 26,149 | 4.57 |
| 2/18/2025 | 4.44 | 5.10 | 4.21 | 4.40 | 151,275 | 4.40 |
| 2/14/2025 | 4.25 | 4.48 | 4.22 | 4.43 | 12,163 | 4.43 |
| 2/13/2025 | 4.21 | 4.35 | 4.19 | 4.34 | 19,260 | 4.34 |
| 2/12/2025 | 4.29 | 4.50 | 4.22 | 4.23 | 39,402 | 4.23 |
| 2/11/2025 | 4.49 | 4.68 | 4.17 | 4.35 | 67,976 | 4.35 |
| 2/10/2025 | 4.71 | 4.92 | 4.45 | 4.51 | 97,803 | 4.51 |
| 2/07/2025 | 5.19 | 5.19 | 4.64 | 4.70 | 51,241 | 4.70 |
| 2/06/2025 | 5.26 | 5.30 | 4.69 | 5.07 | 78,768 | 5.07 |
| 2/05/2025 | 5.16 | 5.40 | 5.03 | 5.19 | 43,359 | 5.19 |
| 2/04/2025 | 5.22 | 5.40 | 4.89 | 5.16 | 40,841 | 5.16 |
| 2/03/2025 | 4.74 | 5.75 | 4.74 | 5.22 | 163,580 | 5.22 |
| 1/31/2025 | 5.34 | 5.78 | 4.83 | 4.93 | 136,872 | 4.93 |
| 1/30/2025 | 5.62 | 5.80 | 5.41 | 5.47 | 49,079 | 5.47 |
| 1/29/2025 | 5.23 | 5.92 | 5.21 | 5.43 | 105,629 | 5.43 |
| 1/28/2025 | 5.24 | 5.71 | 5.05 | 5.17 | 57,488 | 5.17 |
| 1/27/2025 | 5.74 | 5.80 | 4.50 | 5.17 | 116,439 | 5.17 |
| 1/24/2025 | 5.72 | 6.30 | 5.60 | 6.13 | 95,175 | 6.13 |
| 1/23/2025 | 5.88 | 5.93 | 5.54 | 5.72 | 89,956 | 5.72 |
| 1/22/2025 | 4.82 | 6.21 | 4.71 | 5.91 | 274,140 | 5.91 |
| 1/21/2025 | 4.80 | 4.89 | 4.55 | 4.78 | 65,121 | 4.78 |
| 1/17/2025 | 4.94 | 4.95 | 4.62 | 4.86 | 24,155 | 4.86 |
| 1/16/2025 | 5.02 | 5.02 | 4.44 | 4.80 | 46,259 | 4.80 |
| 1/15/2025 | 4.38 | 5.17 | 4.38 | 4.95 | 99,762 | 4.95 |
| 1/14/2025 | 4.41 | 4.49 | 4.23 | 4.34 | 48,864 | 4.34 |
| 1/13/2025 | 4.66 | 4.67 | 4.51 | 4.51 | 35,292 | 4.51 |
| 1/10/2025 | 4.67 | 4.83 | 4.31 | 4.70 | 48,503 | 4.70 |
| 1/08/2025 | 4.84 | 4.89 | 4.61 | 4.80 | 28,639 | 4.80 |
| 1/07/2025 | 4.71 | 4.91 | 4.55 | 4.85 | 40,204 | 4.85 |
| 1/06/2025 | 4.91 | 5.00 | 4.50 | 4.73 | 129,652 | 4.73 |
| 1/03/2025 | 4.25 | 4.95 | 4.21 | 4.73 | 231,636 | 4.73 |