Skip to main content

Optical Cable Corp (NQ: OCC )

2.090 -0.060 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 2.230 2.350 2.090 2.090 5,079 -0.06(-2.79%)
Dec 09, 2024 2.160 2.260 2.090 2.150 6,970 +0.03(+1.42%)
Dec 06, 2024 2.060 2.130 2.050 2.120 18,469 +0.09(+4.43%)
Dec 05, 2024 2.090 2.150 2.030 2.030 26,400 -0.02(-0.98%)
Dec 04, 2024 2.049 2.106 2.030 2.050 5,194 +0.02(+0.99%)
Dec 03, 2024 2.150 2.255 2.020 2.030 44,262 -0.12(-5.58%)
Dec 02, 2024 2.300 2.400 2.150 2.150 22,439 -0.18(-7.53%)
Nov 29, 2024 2.300 2.325 2.300 2.325 1,404 -0.01(-0.37%)
Nov 27, 2024 2.300 2.400 2.300 2.334 13,209 -0.01(-0.49%)
Nov 26, 2024 2.300 2.345 2.300 2.345 1,303 +0.05(+1.96%)
Nov 25, 2024 2.330 2.330 2.300 2.300 7,232 -0.09(-3.85%)
Nov 22, 2024 2.368 2.392 2.350 2.392 9,441 -0.01(-0.33%)
Nov 21, 2024 2.330 2.400 2.330 2.400 683 +0.03(+1.07%)
Nov 20, 2024 2.400 2.400 2.343 2.374 861 +0.03(+1.47%)
Nov 19, 2024 2.330 2.340 2.330 2.340 521 -0.04(-1.55%)
Nov 18, 2024 2.370 2.380 2.370 2.377 4,135 +0.06(+2.45%)
Nov 15, 2024 2.450 2.450 2.310 2.320 955 -0.08(-3.33%)
Nov 14, 2024 2.379 2.450 2.290 2.400 15,014 +0.05(+2.13%)
Nov 13, 2024 2.350 2.350 2.350 2.350 1,201 -0.03(-1.26%)
Nov 12, 2024 2.420 2.420 2.380 2.380 2,809 +0.00(+0.00%)
Nov 11, 2024 2.360 2.450 2.360 2.380 6,237 -0.01(-0.62%)
Nov 08, 2024 2.385 2.395 2.370 2.395 1,202 -0.01(-0.21%)
Nov 07, 2024 2.425 2.479 2.400 2.400 1,153 +0.00(+0.00%)
Nov 06, 2024 2.400 2.410 2.400 2.400 4,491 +0.00(+0.00%)
Nov 05, 2024 2.450 2.450 2.400 2.400 736 -0.06(-2.24%)
Nov 04, 2024 2.410 2.455 2.410 2.455 1,006 +0.02(+0.61%)
Nov 01, 2024 2.390 2.510 2.388 2.440 7,507 -0.01(-0.41%)
Oct 31, 2024 2.390 2.496 2.370 2.450 13,311 +0.02(+0.82%)
Oct 30, 2024 2.445 2.520 2.430 2.430 2,057 -0.02(-0.98%)
Oct 29, 2024 2.350 2.454 2.350 2.454 910 +0.14(+6.20%)
Oct 28, 2024 2.430 2.435 2.300 2.311 3,649 -0.06(-2.49%)
Oct 25, 2024 2.400 2.410 2.355 2.370 3,551 -0.03(-1.25%)
Oct 24, 2024 2.400 2.400 2.312 2.400 1,870 +0.02(+0.84%)
Oct 23, 2024 2.352 2.409 2.290 2.380 31,885 +0.08(+3.48%)
Oct 22, 2024 2.430 2.430 2.300 2.300 10,650 -0.13(-5.35%)
Oct 21, 2024 2.500 2.550 2.430 2.430 4,222 -0.08(-3.19%)
Oct 18, 2024 2.576 2.576 2.500 2.510 1,648 -0.04(-1.57%)
Oct 17, 2024 2.482 2.573 2.482 2.550 2,372 +0.00(+0.00%)
Oct 16, 2024 2.550 2.550 2.460 2.550 9,097 +0.06(+2.41%)
Oct 15, 2024 2.520 2.554 2.430 2.490 15,879 -0.06(-2.35%)
Oct 14, 2024 2.560 2.580 2.550 2.550 13,005 -0.00(-0.03%)
Oct 11, 2024 2.560 2.590 2.520 2.551 16,732 -0.03(-1.14%)
Oct 10, 2024 2.610 2.688 2.550 2.580 14,136 -0.13(-4.79%)
Oct 09, 2024 2.570 2.750 2.560 2.710 9,842 +0.12(+4.63%)
Oct 08, 2024 2.570 2.590 2.570 2.590 793 +0.03(+1.17%)
Oct 07, 2024 2.650 2.650 2.560 2.560 5,165 -0.05(-1.92%)
Oct 04, 2024 2.709 2.709 2.560 2.610 1,290 +0.05(+1.95%)
Oct 03, 2024 2.550 2.615 2.550 2.560 23,574 +0.01(+0.39%)
Oct 02, 2024 2.560 2.560 2.550 2.550 1,735 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.