Dark

OCC
Optical Cable Corp.
stock NASDAQ

At Close

Jul 30, 2026 3:58:57 PM EDT

14.23USD+10.998%(+1.41)161,614

11.73Bid 16.42Ask 4.69Spread

Pre-market

Jul 30, 2026 9:27:30 AM EDT

13.30USD+3.744%(+0.48)1,062

After-hours

Jul 30, 2026 4:43:30 PM EDT

14.37USD+0.984%(+0.14)100

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	13.6700	14.3200	13.6700	14.2300	+11.172%	161,614	0.000%
2026-07-29	13.6400	13.7700	12.5900	12.8000	-6.296%	229,138	+11.172%
2026-07-28	14.4500	14.4500	12.9201	13.6600	-7.578%	257,677	+4.173%
2026-07-27	14.6100	15.3375	13.8300	14.7800	+2.568%	163,533	-3.721%
2026-07-24	15.5000	15.5600	14.4100	14.4100	-8.624%	150,778	-1.249%
2026-07-23	15.4750	16.5900	15.1500	15.7700	-0.285%	192,765	-9.765%
2026-07-22	16.9000	17.0200	15.7000	15.8150	-7.784%	144,714	-10.022%
2026-07-21	15.6300	17.2200	15.4800	17.1500	+12.681%	195,216	-17.026%
2026-07-20	14.8600	15.6200	14.6000	15.2200	+3.327%	106,401	-6.505%
2026-07-17	14.0600	15.1900	13.5500	14.7300	+1.586%	163,165	-3.394%
2026-07-16	15.8900	15.8900	14.1700	14.5000	-11.639%	238,137	-1.862%
2026-07-15	16.2200	17.0000	15.6900	16.4100	+2.371%	236,919	-13.285%
2026-07-14	15.2200	16.0900	15.2200	16.0300	+7.801%	144,490	-11.229%
2026-07-13	15.4900	15.5000	14.6520	14.8700	-5.946%	176,721	-4.304%
2026-07-10	16.1100	16.4300	15.6700	15.8100	-3.656%	192,636	-9.994%
2026-07-09	16.3000	17.9100	16.1600	16.4100	+3.272%	543,495	-13.285%
2026-07-08	14.5600	16.0000	14.1150	15.8900	+5.792%	387,453	-10.447%
2026-07-07	15.0300	15.7700	14.6320	15.0200	-2.468%	273,435	-5.260%
2026-07-06	16.3100	17.0300	15.3000	15.4000	-3.750%	275,939	-7.597%
2026-07-02	18.0000	18.2000	15.6049	16.0000	-10.414%	470,084	-11.063%
2026-07-01	20.3800	20.6800	17.5650	17.8600	-14.831%	357,574	-20.325%
2026-06-30	20.1500	22.3000	19.0000	20.9700	+4.069%	428,348	-32.141%
2026-06-29	19.6000	21.2599	17.9700	20.1500	+9.690%	561,395	-29.380%
2026-06-26	17.6100	18.5000	17.3400	18.3700	+0.273%	361,505	-22.537%
2026-06-25	19.5300	20.4800	17.6300	18.3200	-2.657%	454,697	-22.325%
2026-06-24	19.8000	20.9300	18.7416	18.8200	-4.949%	361,380	-24.389%
2026-06-23	20.4000	23.3400	19.1250	19.8000	-10.971%	516,130	-28.131%
2026-06-22	22.4600	23.8288	22.0100	22.2400	-0.714%	490,137	-36.016%
2026-06-18	21.9000	22.5700	20.1100	22.4000	+3.083%	457,260	-36.473%
2026-06-17	20.2100	23.0000	19.2300	21.7300	+7.415%	578,922	-34.514%
2026-06-16	20.4400	21.8700	18.8000	20.2300	-2.365%	583,435	-29.659%
2026-06-15	23.4100	23.8800	19.4000	20.7200	-9.559%	1,021,137	-31.322%
2026-06-12	23.1800	24.1400	21.3400	22.9100	-2.094%	658,539	-37.887%
2026-06-11	27.4400	27.9799	23.1300	23.4000	-13.076%	1,396,260	-39.188%
2026-06-10	21.0000	27.5000	20.9400	26.9200	+28.129%	2,701,595	-47.140%
2026-06-09	18.5000	21.4900	17.0000	21.0100	+10.579%	2,337,576	-32.270%
2026-06-08	19.6100	22.0000	17.0100	19.0000	+54.472%	18,998,513	-25.105%
2026-06-05	13.8750	13.8750	11.8000	12.3000	-12.951%	454,473	+15.691%
2026-06-04	13.0200	14.3300	12.9500	14.1300	+0.785%	234,931	+0.708%
2026-06-03	15.4500	15.4500	13.3600	14.0200	-10.415%	563,532	+1.498%
2026-06-02	14.0500	16.0480	14.0500	15.6500	+14.736%	625,618	-9.073%
2026-06-01	13.5100	13.7900	12.6400	13.6400	-1.871%	334,236	+4.326%
2026-05-29	14.5100	14.7750	13.1000	13.9000	-3.338%	457,766	+2.374%
2026-05-28	14.5650	15.3500	13.8900	14.3800	+1.410%	503,003	-1.043%
2026-05-27	14.3900	16.2200	13.8800	14.1800	+4.112%	896,733	+0.353%
2026-05-26	13.0100	14.3300	12.4573	13.6200	+7.881%	537,407	+4.479%
2026-05-22	10.9600	13.2000	10.8100	12.6250	+16.467%	597,875	+12.713%
2026-05-21	10.1800	10.8400	10.0000	10.8400	+6.275%	214,641	+31.273%
2026-05-20	10.4300	10.4400	9.8700	10.2000	-0.778%	118,625	+39.510%
2026-05-19	10.3700	10.5400	9.6100	10.2800	-1.627%	170,020	+38.424%
2026-05-18	11.8400	11.8400	10.0600	10.4500	-11.290%	218,014	+36.172%
2026-05-15	12.4400	12.8500	11.5100	11.7800	-10.282%	312,059	+20.798%
2026-05-14	11.8000	13.3400	11.7590	13.1300	+14.174%	358,587	+8.378%
2026-05-13	11.0100	11.7000	10.5500	11.5000	+2.496%	175,093	+23.739%
2026-05-12	11.3700	11.8699	10.4000	11.2200	-1.232%	265,574	+26.827%
2026-05-11	10.6300	11.6800	10.3500	11.3600	+9.865%	345,805	+25.264%
2026-05-08	9.9900	10.8500	9.9400	10.3400	+3.297%	198,124	+37.621%
2026-05-07	10.2500	10.2500	9.6200	10.0100	-2.055%	177,765	+42.158%
2026-05-06	10.3900	10.6650	9.4700	10.2200	+2.920%	288,729	+39.237%
2026-05-05	10.8400	11.0000	9.8000	9.9300	-8.564%	296,713	+43.303%
2026-05-04	11.4800	12.2399	10.3600	10.8600	-1.273%	441,652	+31.031%
2026-05-01	10.3700	11.2800	9.8300	11.0000	+6.796%	313,410	+29.364%
2026-04-30	9.4600	10.3795	9.4300	10.3000	+12.939%	237,083	+38.155%
2026-04-29	9.3500	9.9940	8.9300	9.1200	-1.935%	175,726	+56.031%
2026-04-28	9.9000	10.6900	9.2200	9.3000	-12.264%	297,974	+53.011%
2026-04-27	12.4000	12.7000	10.5800	10.6000	-13.961%	398,171	+34.245%
2026-04-24	13.3000	13.9500	12.1000	12.3200	-4.348%	430,083	+15.503%
2026-04-23	11.6600	13.7700	11.6600	12.8800	+10.085%	503,159	+10.481%
2026-04-22	11.6000	12.0236	11.3000	11.7000	+6.655%	224,011	+21.624%
2026-04-21	10.9600	12.2700	10.8500	10.9700	+1.999%	302,432	+29.717%
2026-04-20	11.0000	11.3100	10.4500	10.7550	-4.400%	126,269	+32.311%
2026-04-17	11.2300	11.4900	10.5700	11.2500	+0.897%	137,675	+26.489%
2026-04-16	10.5800	11.2400	10.4700	11.1500	+5.388%	134,099	+27.623%
2026-04-15	10.9800	11.1100	10.2500	10.5800	-3.643%	219,303	+34.499%
2026-04-14	11.8600	11.9600	10.6600	10.9800	-5.099%	209,819	+29.599%
2026-04-13	11.3200	11.8100	10.5200	11.5700	+1.759%	276,884	+22.990%
2026-04-10	9.6200	11.9100	9.6200	11.3700	+18.809%	545,310	+25.154%
2026-04-09	9.5200	9.9800	9.1401	9.5700	-1.034%	113,041	+48.694%
2026-04-08	10.3500	10.5900	9.4500	9.6700	-0.821%	268,785	+47.156%
2026-04-07	9.4200	9.7600	9.1325	9.7500	+3.284%	55,370	+45.949%
2026-04-06	9.1700	9.9000	9.1200	9.4400	+3.622%	134,326	+50.742%
2026-04-02	8.4700	9.2250	8.2600	9.1100	+0.552%	67,188	+56.202%
2026-04-01	8.4200	9.2500	8.3650	9.0600	+9.818%	72,917	+57.064%
2026-03-31	8.3900	8.7326	7.8500	8.2500	-0.960%	110,578	+72.485%
2026-03-30	9.2200	9.7893	7.7276	8.3300	-8.862%	166,663	+70.828%
2026-03-27	9.8100	10.4800	8.9092	9.1400	-6.639%	146,086	+55.689%
2026-03-26	10.0000	10.5600	9.0100	9.7900	-3.261%	279,526	+45.352%
2026-03-25	9.0000	10.4840	8.9001	10.1200	+15.393%	285,618	+40.613%
2026-03-24	8.0800	8.9750	8.0500	8.7700	+6.174%	168,254	+62.258%
2026-03-23	7.1700	8.3000	7.1550	8.2600	+18.000%	168,509	+72.276%
2026-03-20	7.8100	7.8100	6.7950	7.0000	-10.371%	111,824	+103.286%
2026-03-19	6.8600	7.9899	6.8000	7.8100	+12.052%	113,397	+82.202%
2026-03-18	6.7800	7.3562	6.7500	6.9700	+4.341%	103,388	+104.161%
2026-03-17	7.3500	7.4500	6.5200	6.6800	-8.992%	204,859	+113.024%
2026-03-16	7.6900	7.8700	7.1000	7.3400	-0.811%	105,033	+93.869%
2026-03-13	7.9200	8.0600	7.1600	7.4000	-1.202%	131,784	+92.297%
2026-03-12	8.0000	9.2000	7.3700	7.4900	-7.072%	310,162	+89.987%
2026-03-11	8.3100	8.8600	7.6500	8.0600	+1.003%	445,847	+76.551%
2026-03-10	6.9800	8.1400	6.4856	7.9800	+30.606%	776,205	+78.321%
2026-03-09	6.0100	6.2600	5.6500	6.1100	+0.992%	127,428	+132.897%
2026-03-06	6.2800	6.4500	6.0200	6.0500	-5.172%	78,645	+135.207%
2026-03-05	6.4500	6.6899	6.1400	6.3800	-1.009%	96,074	+123.041%
2026-03-04	6.3500	6.5700	5.9000	6.4450	+1.496%	89,321	+120.791%
2026-03-03	6.1900	6.4000	5.9000	6.3500	-0.470%	44,397	+124.094%
2026-03-02	5.4800	6.7320	5.4800	6.3800	+14.542%	158,436	+123.041%
2026-02-27	5.8200	6.0000	5.3200	5.5700	-7.321%	97,107	+155.476%
2026-02-26	6.3600	6.4000	5.8250	6.0100	-5.503%	114,408	+136.772%
2026-02-25	6.3000	6.8621	6.3000	6.3600	+1.923%	68,336	+123.742%
2026-02-24	5.6300	6.2900	5.5401	6.2400	+12.635%	87,235	+128.045%
2026-02-23	5.8800	5.9431	5.4300	5.5400	-5.622%	69,212	+156.859%
2026-02-20	6.2500	6.5300	5.8000	5.8700	-2.895%	74,067	+142.419%
2026-02-19	5.7700	6.2499	5.7700	6.0450	+3.688%	34,165	+135.401%
2026-02-18	5.9200	6.2479	5.6500	5.8300	-0.681%	85,299	+144.082%
2026-02-17	5.9300	6.3799	5.6400	5.8700	-1.839%	43,386	+142.419%
2026-02-13	5.4900	6.2500	5.3850	5.9800	+9.926%	93,024	+137.960%
2026-02-12	5.9700	6.4200	5.4400	5.4400	-7.009%	115,168	+161.581%
2026-02-11	6.1500	6.2800	5.6872	5.8500	-4.723%	83,081	+143.248%
2026-02-10	6.3300	6.7900	6.0800	6.1400	-2.848%	182,674	+131.759%
2026-02-09	5.2500	6.6000	5.2350	6.3200	+23.438%	289,547	+125.158%
2026-02-06	4.9800	5.4478	4.8650	5.1200	+5.350%	126,582	+177.930%
2026-02-05	4.6100	5.0600	4.5100	4.8600	+2.532%	79,532	+192.798%
2026-02-04	4.9200	4.9500	4.5300	4.7400	-3.854%	85,479	+200.211%
2026-02-03	5.0500	5.1100	4.7100	4.9300	0.000%	80,960	+188.641%
2026-02-02	4.9200	5.1900	4.8000	4.9300	0.000%	86,201	+188.641%
2026-01-30	4.8200	5.3500	4.6000	4.9300	+0.612%	106,140	+188.641%
2026-01-29	5.0100	5.0100	4.5600	4.9000	-2.000%	97,542	+190.408%
2026-01-28	5.5500	5.9900	4.9300	5.0000	-4.031%	299,775	+184.600%
2026-01-27	4.4700	5.4400	4.4000	5.2100	+18.950%	462,648	+173.129%
2026-01-26	4.5600	4.6000	4.3350	4.3800	-0.228%	55,883	+224.886%
2026-01-23	4.5100	4.5399	4.3800	4.3900	-2.227%	28,102	+224.146%
2026-01-22	4.3000	4.5400	4.2912	4.4900	+4.907%	27,393	+216.927%
2026-01-21	4.4600	4.5972	4.2600	4.2800	-2.948%	35,979	+232.477%
2026-01-20	4.2900	4.5900	4.2900	4.4100	+1.147%	45,153	+222.676%
2026-01-16	4.2300	4.4800	4.1500	4.3600	+3.073%	57,328	+226.376%
2026-01-15	4.4100	4.4500	4.2100	4.2300	-1.628%	38,161	+236.407%
2026-01-14	4.4400	4.4500	4.2300	4.3000	-3.153%	33,891	+230.930%
2026-01-13	4.2000	4.6000	4.1000	4.4400	+6.731%	60,016	+220.495%
2026-01-12	4.1300	4.3340	4.0353	4.1600	0.000%	112,442	+242.067%
2026-01-09	4.2700	4.3323	4.1100	4.1600	-3.480%	38,019	+242.067%
2026-01-08	4.2720	4.3200	4.0200	4.3100	+0.937%	108,665	+230.162%
2026-01-07	4.5000	4.6000	4.2600	4.2700	-5.947%	83,799	+233.255%
2026-01-06	4.4500	4.9000	4.3300	4.5400	+2.022%	130,898	+213.436%
2026-01-05	4.6000	4.6162	4.2560	4.4500	-2.626%	150,262	+219.775%
2026-01-02	4.4700	4.6300	4.4600	4.5700	+2.697%	73,943	+211.379%
2025-12-31	4.6100	4.6400	4.3800	4.4500	-1.982%	54,839	+219.775%
2025-12-30	4.3100	4.6399	4.1213	4.5400	+5.336%	163,011	+213.436%
2025-12-29	4.3300	4.5623	4.1600	4.3100	-2.489%	173,526	+230.162%
2025-12-26	4.4800	4.5900	4.2500	4.4200	-0.897%	146,278	+221.946%
2025-12-24	4.4100	4.7400	4.3200	4.4600	+0.450%	125,466	+219.058%
2025-12-23	4.5900	4.7100	4.4100	4.4400	-4.310%	155,433	+220.495%
2025-12-22	4.9700	4.9700	4.5700	4.6400	-6.640%	218,727	+206.681%
2025-12-19	5.5000	5.5400	4.5566	4.9700	-9.636%	343,760	+186.318%
2025-12-18	6.8000	6.8000	5.2150	5.5000	-34.368%	686,862	+158.727%
2025-12-17	8.8300	9.1500	8.3100	8.3800	-4.009%	57,118	+69.809%
2025-12-16	8.3100	9.1900	8.3100	8.7300	+3.929%	63,114	+63.001%
2025-12-15	9.2000	9.2000	8.2100	8.4000	-7.489%	50,709	+69.405%
2025-12-12	9.5700	10.1400	9.0000	9.0800	-6.198%	67,859	+56.718%
2025-12-11	9.9700	10.3200	9.3200	9.6800	-1.426%	93,548	+47.004%
2025-12-10	9.2200	10.3600	9.1500	9.8200	+5.591%	117,285	+44.908%
2025-12-09	9.0100	9.7599	8.9945	9.3000	+3.333%	63,478	+53.011%
2025-12-08	8.1000	9.1250	8.1000	9.0000	+11.801%	64,907	+58.111%
2025-12-05	8.1600	8.3350	8.0300	8.0500	-0.862%	16,325	+76.770%
2025-12-04	8.3300	8.6900	8.0900	8.1200	-3.563%	19,471	+75.246%
2025-12-03	7.9900	8.5500	7.8900	8.4200	+4.988%	19,062	+69.002%
2025-12-02	7.8900	8.1500	7.8134	8.0200	+2.427%	16,555	+77.431%
2025-12-01	8.1000	8.3200	7.8300	7.8300	-3.333%	37,792	+81.737%
2025-11-28	8.5600	8.5600	7.7000	8.1000	-4.818%	20,392	+75.679%
2025-11-26	8.0000	8.6700	8.0000	8.5100	+7.722%	60,226	+67.215%
2025-11-25	6.9700	7.9000	6.8550	7.9000	+11.898%	44,130	+80.127%
2025-11-24	6.7000	7.2300	6.6750	7.0600	+6.970%	16,257	+101.558%
2025-11-21	6.2200	6.9494	6.0052	6.6000	+4.596%	69,522	+115.606%
2025-11-20	6.9400	7.1050	6.3000	6.3100	-7.749%	62,893	+125.515%
2025-11-19	6.6600	6.9868	6.6000	6.8400	+2.242%	52,179	+108.041%
2025-11-18	6.4300	6.8500	6.3800	6.6900	+1.826%	46,151	+112.706%
2025-11-17	6.7600	7.0796	6.4900	6.5700	-2.954%	39,815	+116.591%
2025-11-14	6.8600	7.4188	6.7600	6.7700	-6.749%	72,263	+110.192%
2025-11-13	7.7000	7.9900	6.9400	7.2600	-7.751%	96,261	+96.006%
2025-11-12	8.0700	8.1000	7.8300	7.8700	0.000%	19,713	+80.813%
2025-11-11	8.2000	8.2000	7.7500	7.8700	-3.198%	38,483	+80.813%
2025-11-10	7.6200	8.2562	7.5200	8.1300	+9.274%	40,551	+75.031%
2025-11-07	7.5200	7.6300	7.1020	7.4400	-2.999%	43,946	+91.263%
2025-11-06	7.7100	7.9900	7.5800	7.6700	+0.393%	30,374	+85.528%
2025-11-05	8.1200	8.1400	7.5850	7.6400	-2.427%	71,232	+86.257%
2025-11-04	8.4200	8.6800	7.5600	7.8300	-8.953%	80,102	+81.737%
2025-11-03	7.9200	9.3900	7.8762	8.6000	+9.276%	124,661	+65.465%
2025-10-31	8.1100	8.2600	7.8400	7.8700	-2.959%	20,503	+80.813%
2025-10-30	7.6000	8.4000	7.5001	8.1100	+4.780%	83,704	+75.462%
2025-10-29	7.6500	8.0899	7.3200	7.7400	+0.913%	35,309	+83.850%
2025-10-28	7.2300	8.1700	7.1201	7.6700	+5.502%	90,811	+85.528%
2025-10-27	7.9500	8.1899	7.2700	7.2700	-7.389%	62,679	+95.736%
2025-10-24	8.1700	8.5200	7.7900	7.8500	-1.998%	58,076	+81.274%
2025-10-23	7.5600	8.3269	7.5600	8.0100	+6.093%	84,022	+77.653%
2025-10-22	7.9000	8.1821	7.4500	7.5500	-11.176%	89,797	+88.477%
2025-10-21	8.3500	8.5200	8.1000	8.5000	+2.410%	50,368	+67.412%
2025-10-20	8.8300	9.1100	8.3000	8.3000	-4.268%	45,985	+71.446%
2025-10-17	9.4300	9.4399	8.5000	8.6700	-13.039%	110,266	+64.129%
2025-10-16	10.1500	11.5000	9.6100	9.9700	-1.287%	175,243	+42.728%
2025-10-15	8.5900	10.3500	8.3100	10.1000	+17.579%	105,229	+40.891%
2025-10-14	8.4100	8.8800	8.1600	8.5900	-1.604%	98,585	+65.658%
2025-10-13	10.2200	10.7400	8.5900	8.7300	-11.996%	128,416	+63.001%
2025-10-10	11.0000	11.4400	9.2101	9.9200	-7.203%	144,275	+43.448%
2025-10-09	9.7600	11.3800	9.7600	10.6900	+8.528%	240,745	+33.115%
2025-10-08	9.2100	10.5492	9.1400	9.8500	+8.480%	323,604	+44.467%
2025-10-07	9.6700	9.8200	8.8000	9.0800	-3.712%	80,440	+56.718%
2025-10-06	8.8000	10.2210	8.8000	9.4300	+9.524%	127,119	+50.901%
2025-10-03	9.0133	9.4450	8.5000	8.6100	-7.320%	115,537	+65.273%
2025-10-02	9.4300	9.7000	8.6300	9.2900	-3.128%	94,547	+53.175%
2025-10-01	8.0900	9.5900	8.0900	9.5900	+18.103%	83,890	+48.384%
2025-09-30	8.1900	8.3300	7.9300	8.1200	-0.855%	38,821	+75.246%
2025-09-29	8.1400	8.5800	7.6000	8.1900	+1.739%	92,929	+73.748%
2025-09-26	8.1500	8.2806	7.7300	8.0500	-1.949%	40,889	+76.770%
2025-09-25	8.0500	8.4191	7.7600	8.2100	+0.490%	35,850	+73.325%
2025-09-24	8.9200	8.9900	8.1000	8.1700	-9.121%	58,473	+74.174%
2025-09-23	8.6500	9.1970	8.6500	8.9900	+3.751%	69,616	+58.287%
2025-09-22	9.0000	9.0000	8.4400	8.6650	-3.722%	53,067	+64.224%
2025-09-19	8.9800	9.1500	8.8100	9.0000	+0.559%	61,950	+58.111%
2025-09-18	8.6000	9.2697	8.1723	8.9500	+6.421%	68,843	+58.994%
2025-09-17	8.4000	8.4600	8.0101	8.4100	+0.119%	45,702	+69.203%
2025-09-16	9.3300	9.3300	7.7102	8.4000	-9.968%	84,937	+69.405%
2025-09-15	9.6450	9.9100	8.3500	9.3300	-4.699%	186,947	+52.519%
2025-09-12	8.9000	10.0700	8.6000	9.7900	+14.369%	414,684	+45.352%
2025-09-11	7.0000	8.8900	6.7000	8.5600	+36.306%	564,486	+66.238%
2025-09-10	6.2900	6.5900	6.0430	6.2800	+6.985%	47,401	+126.592%
2025-09-09	6.3150	6.3650	5.5270	5.8700	-7.559%	42,842	+142.419%
2025-09-08	6.3500	6.3500	5.9500	6.3500	+0.158%	60,912	+124.094%
2025-09-05	6.3100	6.5000	6.2000	6.3400	-0.938%	14,146	+124.448%
2025-09-04	6.2600	6.4600	6.0700	6.4000	+1.266%	17,233	+122.344%
2025-09-03	6.5300	6.5412	5.9801	6.3200	-2.469%	46,770	+125.158%
2025-09-02	6.2900	6.5900	6.0000	6.4800	+2.128%	41,317	+119.599%
2025-08-29	6.9900	7.0000	5.8350	6.3450	-8.705%	143,112	+124.271%
2025-08-28	6.5900	6.9500	6.3600	6.9500	+9.277%	116,052	+104.748%
2025-08-27	6.3400	6.7200	6.2200	6.3600	+3.752%	114,946	+123.742%
2025-08-26	6.3500	6.6591	5.6100	6.1300	-2.077%	129,837	+132.137%
2025-08-25	5.5700	6.3200	5.5700	6.2600	+10.796%	79,164	+127.316%
2025-08-22	5.4200	5.7500	5.3800	5.6500	+6.203%	35,494	+151.858%
2025-08-21	5.2500	5.3450	5.0100	5.3200	+1.141%	40,546	+167.481%
2025-08-20	5.2000	5.3967	5.0200	5.2600	+0.382%	77,114	+170.532%
2025-08-19	5.3200	5.3600	5.1400	5.2400	-1.504%	24,269	+171.565%
2025-08-18	5.3700	5.4670	5.1402	5.3200	-1.664%	42,038	+167.481%
2025-08-15	5.1000	5.5198	5.1000	5.4100	+6.078%	12,695	+163.031%
2025-08-14	5.2600	5.7304	5.0100	5.1000	-3.409%	46,871	+179.020%
2025-08-13	5.7900	5.8200	5.2800	5.2800	-6.383%	61,129	+169.508%
2025-08-12	5.4800	6.0600	5.4800	5.6400	+5.028%	35,655	+152.305%
2025-08-11	5.9100	6.0399	5.2600	5.3700	-9.899%	65,944	+164.991%
2025-08-08	5.9400	6.1287	5.7900	5.9600	+0.337%	70,538	+138.758%
2025-08-07	5.7200	6.0000	5.6100	5.9400	+3.846%	86,686	+139.562%
2025-08-06	5.7700	5.9631	5.7200	5.7200	-1.887%	38,375	+148.776%
2025-08-05	5.9000	6.2500	5.7000	5.8300	-1.354%	88,898	+144.082%
2025-08-04	4.9000	5.9800	4.9000	5.9100	+24.684%	211,859	+140.778%
2025-08-01	4.4000	4.7899	4.0700	4.7400	+5.804%	48,156	+200.211%
2025-07-31	4.8600	4.9250	4.4200	4.4800	-5.085%	71,032	+217.634%
2025-07-30	4.8300	4.9911	4.5270	4.7200	-1.461%	53,101	+201.483%
2025-07-29	4.9500	5.0400	4.6600	4.7900	-3.622%	50,095	+197.077%
2025-07-28	5.0000	5.1700	4.8274	4.9700	-0.201%	40,877	+186.318%
2025-07-25	5.0000	5.3999	4.9000	4.9800	-2.161%	80,656	+185.743%
2025-07-24	4.9200	5.2000	4.8607	5.0900	+3.878%	118,212	+179.568%
2025-07-23	4.9200	5.0000	4.7600	4.9000	+2.083%	133,120	+190.408%
2025-07-22	5.4100	5.4100	4.7500	4.8000	-11.111%	125,907	+196.458%
2025-07-21	5.7000	5.7000	5.3300	5.4000	-5.841%	108,953	+163.519%
2025-07-18	5.9700	5.9700	5.6600	5.7350	-3.613%	44,958	+148.126%
2025-07-17	5.3000	6.0400	5.2400	5.9500	+11.007%	229,020	+139.160%
2025-07-16	5.5000	5.8974	5.2300	5.3600	-2.545%	111,275	+165.485%
2025-07-15	6.0400	6.1500	5.0500	5.5000	-8.789%	320,458	+158.727%
2025-07-14	4.8200	6.9700	4.7800	6.0300	+24.587%	1,329,471	+135.987%
2025-07-11	5.1700	5.3350	4.6000	4.8400	-6.383%	253,208	+194.008%
2025-07-10	5.4500	5.7000	5.1700	5.1700	-1.147%	484,005	+175.242%
2025-07-09	4.5700	5.4900	4.5400	5.2300	+12.232%	982,622	+172.084%
2025-07-08	4.5600	5.2800	4.3600	4.6600	+28.729%	7,174,854	+205.365%
2025-07-07	3.5500	3.7599	3.5500	3.6200	+0.556%	3,461,915	+293.094%
2025-07-03	3.4500	3.7800	3.4500	3.6000	+5.263%	68,778	+295.278%
2025-07-02	3.0400	3.5000	3.0001	3.4200	+14.000%	116,661	+316.082%
2025-07-01	2.8300	3.2300	2.7650	3.0000	+3.270%	260,959	+374.333%
2025-06-30	2.9700	3.0778	2.8500	2.9050	+0.172%	17,933	+389.845%
2025-06-27	2.8800	2.9907	2.8700	2.9000	+1.045%	11,727	+390.690%
2025-06-26	2.7100	2.9545	2.6000	2.8700	+4.364%	61,588	+395.819%
2025-06-25	2.7900	2.8000	2.7050	2.7500	-0.022%	19,623	+417.455%
2025-06-24	2.7500	2.8400	2.7000	2.7506	-0.341%	23,478	+417.342%
2025-06-23	2.7000	2.8600	2.6300	2.7600	+2.222%	37,157	+415.580%
2025-06-20	2.7545	2.7800	2.6200	2.7000	-1.099%	16,675	+427.037%
2025-06-18	2.7300	2.8599	2.5800	2.7300	+0.738%	30,718	+421.245%
2025-06-17	2.7200	2.7200	2.6000	2.7100	+3.435%	83,681	+425.092%
2025-06-16	2.6700	2.7000	2.5560	2.6200	0.000%	10,708	+443.130%
2025-06-13	2.6300	2.7000	2.6000	2.6200	-0.758%	21,284	+443.130%
2025-06-12	2.7400	2.7400	2.6100	2.6400	+0.763%	11,321	+439.015%
2025-06-11	2.8781	2.8781	2.5950	2.6200	-1.504%	31,451	+443.130%
2025-06-10	2.8100	2.8400	2.4800	2.6600	-5.338%	29,032	+434.962%
2025-06-09	2.9800	2.9900	2.7501	2.8100	-0.707%	49,632	+406.406%
2025-06-06	2.8700	2.8700	2.6100	2.8300	+4.044%	28,753	+402.827%
2025-06-05	3.1000	3.1300	2.4400	2.7200	-13.924%	158,257	+423.162%
2025-06-04	2.8500	3.3600	2.8400	3.1600	+9.722%	79,397	+350.316%
2025-06-03	2.9900	3.0100	2.8800	2.8800	-0.690%	6,266	+394.097%
2025-06-02	2.9100	2.9100	2.8400	2.9000	0.000%	3,763	+390.690%
2025-05-30	2.7643	2.9000	2.7643	2.9000	+1.045%	11,057	+390.690%
2025-05-29	2.8300	2.8700	2.7624	2.8700	+1.413%	4,299	+395.819%
2025-05-28	2.8665	2.9000	2.7500	2.8300	+1.799%	4,819	+402.827%
2025-05-27	2.8100	2.9796	2.7800	2.7800	-0.050%	10,525	+411.871%
2025-05-23	2.8100	2.8684	2.7500	2.7814	-3.424%	4,164	+411.613%
2025-05-22	2.8500	3.0381	2.7719	2.8800	+2.491%	5,220	+394.097%
2025-05-21	2.9778	2.9778	2.7600	2.8100	-6.020%	4,685	+406.406%
2025-05-20	2.9800	3.2613	2.9400	2.9900	-1.320%	7,253	+375.920%
2025-05-19	3.1400	3.1900	3.0300	3.0300	+1.000%	5,470	+369.637%
2025-05-16	3.0600	3.0900	2.8700	3.0000	-4.762%	12,807	+374.333%
2025-05-15	3.3700	3.3700	2.9900	3.1500	-3.963%	9,347	+351.746%
2025-05-14	3.2044	3.3899	3.1700	3.2800	+0.923%	11,453	+333.841%
2025-05-13	3.1900	3.4700	3.1200	3.2500	0.000%	3,485	+337.846%
2025-05-12	3.1000	3.2600	3.0100	3.2500	+8.333%	18,711	+337.846%
2025-05-09	3.3400	3.3400	2.9300	3.0000	-7.407%	14,317	+374.333%
2025-05-08	3.1702	3.2803	3.1600	3.2400	-0.917%	16,675	+339.198%
2025-05-07	3.1348	3.2700	3.0601	3.2700	+4.473%	5,906	+335.168%
2025-05-06	3.1000	3.2300	3.1000	3.1300	+0.968%	2,872	+354.633%
2025-05-05	3.1400	3.2616	3.0610	3.1000	+0.977%	7,427	+359.032%
2025-05-02	3.1162	3.2800	3.0504	3.0700	-0.325%	12,674	+363.518%
2025-05-01	3.1900	3.1900	3.0600	3.0800	+3.010%	4,221	+362.013%
2025-04-30	2.9980	2.9980	2.9600	2.9900	-3.236%	1,701	+375.920%
2025-04-29	2.8300	3.1488	2.8300	3.0900	+13.187%	12,649	+360.518%
2025-04-28	2.8400	2.8999	2.7200	2.7300	-3.191%	11,794	+421.245%
2025-04-25	2.8432	2.9731	2.7500	2.8200	+1.075%	6,641	+404.610%
2025-04-24	2.7900	2.9800	2.7400	2.7900	-3.460%	30,419	+410.036%
2025-04-23	2.8500	2.9750	2.8400	2.8900	+2.120%	19,404	+392.388%
2025-04-22	2.8900	2.8900	2.7550	2.8300	+0.712%	26,161	+402.827%
2025-04-21	2.8000	3.0000	2.8000	2.8100	-1.404%	34,153	+406.406%
2025-04-17	2.8864	3.0299	2.8500	2.8500	-1.042%	2,928	+399.298%
2025-04-16	2.9200	2.9885	2.8000	2.8800	+0.348%	2,671	+394.097%
2025-04-15	2.8178	2.9604	2.8178	2.8700	+3.237%	2,409	+395.819%
2025-04-14	2.8300	2.9250	2.7300	2.7800	-2.456%	10,137	+411.871%
2025-04-11	2.7001	3.0700	2.7001	2.8500	-2.062%	11,872	+399.298%
2025-04-10	2.9500	3.0400	2.9100	2.9100	0.000%	13,427	+389.003%
2025-04-09	2.7100	3.0800	2.5941	2.9100	+8.989%	34,685	+389.003%
2025-04-08	2.7000	2.8550	2.4222	2.6700	+2.692%	72,865	+432.959%
2025-04-07	2.5000	2.6800	2.4000	2.6000	+1.563%	25,571	+447.308%
2025-04-04	2.5200	2.6240	2.4200	2.5600	+0.787%	98,156	+455.859%
2025-04-03	2.8300	2.8300	2.5300	2.5400	-12.450%	22,531	+460.236%
2025-04-02	2.9299	2.9380	2.7867	2.9012	+3.246%	6,643	+390.487%
2025-04-01	2.6900	2.8700	2.6700	2.8100	+0.717%	6,116	+406.406%
2025-03-31	2.9178	2.9178	2.5700	2.7900	-5.102%	15,169	+410.036%
2025-03-28	3.1800	3.1800	2.8750	2.9400	-7.547%	17,165	+384.014%
2025-03-27	3.0100	3.1800	3.0100	3.1800	+1.923%	5,565	+347.484%
2025-03-26	3.0800	3.1500	3.0100	3.1200	+1.299%	5,266	+356.090%
2025-03-25	3.3000	3.4821	3.0380	3.0800	-8.060%	18,789	+362.013%
2025-03-24	3.6700	3.6700	3.2500	3.3500	-6.685%	35,780	+324.776%
2025-03-21	3.3500	3.5900	3.3120	3.5900	+6.528%	20,009	+296.379%
2025-03-20	3.1900	3.3700	3.1900	3.3700	+2.432%	8,836	+322.255%
2025-03-19	3.3450	3.3450	3.2000	3.2900	+1.858%	8,734	+332.523%
2025-03-18	3.2900	3.3600	3.1200	3.2300	-1.824%	9,847	+340.557%
2025-03-17	3.3900	3.4599	3.2000	3.2900	-0.604%	49,104	+332.523%
2025-03-14	3.1900	3.3400	3.0976	3.3100	+2.477%	49,145	+329.909%
2025-03-13	3.5000	3.5900	3.1600	3.2300	-7.714%	36,560	+340.557%
2025-03-12	3.4000	3.5000	3.4000	3.5000	+3.245%	9,301	+306.571%
2025-03-11	3.2500	3.4800	3.2500	3.3900	+0.743%	15,240	+319.764%
2025-03-10	3.4900	3.6980	3.3500	3.3650	-14.594%	56,293	+322.883%
2025-03-07	3.7500	3.9700	3.6800	3.9400	+5.067%	20,647	+261.168%
2025-03-06	3.6200	3.7799	3.5250	3.7500	+0.806%	18,262	+279.467%
2025-03-05	3.7100	3.9400	3.6000	3.7200	+0.270%	25,564	+282.527%
2025-03-04	3.6800	3.7600	3.2014	3.7100	-0.269%	65,727	+283.558%
2025-03-03	4.0400	4.5914	3.5500	3.7200	-7.921%	55,509	+282.527%
2025-02-28	4.0000	4.0500	3.9100	4.0400	-1.222%	21,703	+252.228%
2025-02-27	4.0101	4.3400	4.0101	4.0900	-5.543%	14,965	+247.922%
2025-02-26	4.0500	4.3500	4.0500	4.3300	+5.610%	17,486	+228.637%
2025-02-25	4.1000	4.1500	3.9000	4.1000	+0.244%	44,440	+247.073%
2025-02-24	4.2300	4.4500	4.0600	4.0900	-3.765%	37,392	+247.922%
2025-02-21	4.3550	4.4800	4.2262	4.2500	-3.409%	13,131	+234.824%
2025-02-20	4.5900	4.5900	4.3206	4.4000	-3.720%	15,359	+223.409%
2025-02-19	4.5500	4.9016	4.4525	4.5700	+3.864%	26,149	+211.379%
2025-02-18	4.4400	5.1000	4.2100	4.4000	-0.677%	151,275	+223.409%
2025-02-14	4.2500	4.4800	4.2220	4.4300	+2.074%	12,163	+221.219%
2025-02-13	4.2100	4.3500	4.1900	4.3400	+2.600%	19,260	+227.880%
2025-02-12	4.2900	4.5000	4.2200	4.2300	-2.759%	39,402	+236.407%
2025-02-11	4.4900	4.6786	4.1700	4.3500	-3.548%	67,996	+227.126%
2025-02-10	4.7100	4.9200	4.4500	4.5100	-4.043%	97,803	+215.521%
2025-02-07	5.1900	5.1900	4.6400	4.7000	-7.298%	51,241	+202.766%

document.getElementById("XhP59R").onerror = function(){this.style.display='none';}; .dark-mode .BCTV5g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BCTV5g{ color: #333333; background-color: white; border: 2px solid #333333; }OCCOptical Cable Corp.stock NASDAQ

OCC
Optical Cable Corp.
stock NASDAQ