NasdaqGM - Nasdaq Real Time Price USD

Optical Cable Corporation (OCC)

3.0000
-0.1500
(-4.76%)
At close: May 16 at 4:00:01 PM EDT
2.8700
-0.13
(-4.33%)
After hours: May 16 at 4:21:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20253.06003.09002.87003.00003.000012,800
May 15, 20253.37003.37002.99003.15003.15009,300
May 14, 20253.20003.39003.17003.28003.280011,500
May 13, 20253.19003.47003.12003.25003.25003,500
May 12, 20253.10003.26003.01003.25003.250018,700
May 9, 20253.34003.34002.93003.00003.000014,300
May 8, 20253.17003.28003.16003.24003.240016,600
May 7, 20253.13003.27003.06003.27003.27005,900
May 6, 20253.10003.23003.10003.13003.13002,900
May 5, 20253.14003.26003.06003.10003.10007,400
May 2, 20253.12003.28003.05003.07003.070012,700
May 1, 20253.19003.19003.06003.08003.08004,200
Apr 30, 20253.00003.00002.96002.99002.99001,700
Apr 29, 20252.83003.15002.83003.09003.090012,600
Apr 28, 20252.84002.90002.72002.73002.730011,800
Apr 25, 20252.84002.97002.75002.82002.82006,600
Apr 24, 20252.79002.98002.74002.79002.790030,400
Apr 23, 20252.85002.98002.84002.89002.890019,400
Apr 22, 20252.89002.89002.76002.83002.830026,200
Apr 21, 20252.80003.00002.80002.81002.810034,200
Apr 17, 20252.89003.03002.85002.85002.85002,900
Apr 16, 20252.92002.99002.80002.88002.88002,700
Apr 15, 20252.82002.96002.82002.87002.87002,300
Apr 14, 20252.83002.93002.73002.78002.780010,100
Apr 11, 20252.70003.07002.70002.85002.850011,900
Apr 10, 20252.95003.04002.91002.91002.910013,400
Apr 9, 20252.71003.08002.59002.91002.910034,700
Apr 8, 20252.70002.86002.42002.67002.670072,700
Apr 7, 20252.50002.68002.40002.60002.600025,600
Apr 4, 20252.52002.62002.42002.56002.560098,200
Apr 3, 20252.83002.83002.53002.54002.540022,500
Apr 2, 20252.93002.94002.79002.90002.90006,600
Apr 1, 20252.69002.87002.67002.81002.81006,100
Mar 31, 20252.92002.92002.57002.79002.790015,200
Mar 28, 20253.18003.18002.88002.94002.940017,200
Mar 27, 20253.01003.18003.01003.18003.18005,600
Mar 26, 20253.08003.15003.01003.12003.12005,300
Mar 25, 20253.30003.48003.04003.08003.080018,700
Mar 24, 20253.67003.67003.25003.35003.350035,800
Mar 21, 20253.35003.59003.31003.59003.590020,000
Mar 20, 20253.19003.37003.19003.37003.37008,800
Mar 19, 20253.35003.35003.20003.29003.29008,700
Mar 18, 20253.29003.36003.12003.23003.23009,700
Mar 17, 20253.39003.46003.20003.29003.290049,100
Mar 14, 20253.19003.34003.10003.31003.310049,100
Mar 13, 20253.50003.59003.16003.23003.230036,500
Mar 12, 20253.40003.50003.40003.50003.50009,300
Mar 11, 20253.25003.48003.25003.39003.390015,200
Mar 10, 20253.49003.70003.35003.37003.370056,300
Mar 7, 20253.75003.97003.68003.94003.940020,600
Mar 6, 20253.62003.78003.53003.75003.750018,300
Mar 5, 20253.71003.94003.60003.72003.720025,600
Mar 4, 20253.68003.76003.20003.71003.710065,700
Mar 3, 20254.04004.59003.55003.72003.720055,500
Feb 28, 20254.00004.05003.91004.04004.040021,700
Feb 27, 20254.01004.34004.01004.09004.090015,000
Feb 26, 20254.05004.35004.05004.33004.330017,500
Feb 25, 20254.10004.15003.90004.10004.100044,400
Feb 24, 20254.23004.45004.06004.09004.090037,400
Feb 21, 20254.36004.48004.23004.25004.250013,100
Feb 20, 20254.59004.59004.32004.40004.400015,400
Feb 19, 20254.55004.90004.45004.57004.570026,100
Feb 18, 20254.44005.10004.21004.40004.4000151,300
Feb 14, 20254.25004.48004.22004.43004.430012,200
Feb 13, 20254.21004.35004.19004.34004.340019,300
Feb 12, 20254.29004.50004.22004.23004.230039,400
Feb 11, 20254.49004.68004.17004.35004.350068,000
Feb 10, 20254.71004.92004.45004.51004.510097,800
Feb 7, 20255.19005.19004.64004.70004.700051,200
Feb 6, 20255.26005.31004.69005.07005.070078,800
Feb 5, 20255.16005.40005.03005.19005.190043,400
Feb 4, 20255.22005.40004.89005.16005.160040,800
Feb 3, 20254.74005.75004.74005.22005.2200163,600
Jan 31, 20255.34005.78004.83004.93004.9300136,900
Jan 30, 20255.62005.80005.41005.47005.470049,100
Jan 29, 20255.23005.92005.21005.43005.4300105,600
Jan 28, 20255.24005.71005.05005.17005.170057,500
Jan 27, 20255.74005.80004.50005.17005.1700116,400
Jan 24, 20255.72006.30005.60006.13006.130095,200
Jan 23, 20255.88005.93005.54005.72005.720090,000
Jan 22, 20254.82006.21004.71005.91005.9100283,200
Jan 21, 20254.80004.89004.55004.78004.780065,100
Jan 17, 20254.94004.95004.62004.86004.860024,100
Jan 16, 20255.02005.02004.44004.80004.800046,200
Jan 15, 20254.38005.17004.38004.95004.950099,800
Jan 14, 20254.41004.49004.23004.34004.340048,900
Jan 13, 20254.66004.67004.51004.51004.510035,300
Jan 10, 20254.67004.83004.31004.70004.700048,500
Jan 8, 20254.84004.89004.61004.80004.800028,600
Jan 7, 20254.71004.91004.55004.85004.850040,200
Jan 6, 20254.91005.00004.50004.73004.7300129,700
Jan 3, 20254.25004.95004.21004.73004.7300231,500
Jan 2, 20253.61004.38003.55004.35004.3500350,500
Dec 31, 20243.81003.94003.40003.61003.610094,400
Dec 30, 20244.00004.07003.54003.87003.8700133,600
Dec 27, 20243.95003.98003.40003.84003.8400197,400
Dec 26, 20243.18004.09003.10003.86003.8600833,000
Dec 24, 20243.32003.67002.84003.09003.0900875,200
Dec 23, 20242.55007.00002.55003.32003.320036,950,700
Dec 20, 20242.13002.16002.09002.10002.10005,200
Dec 19, 20242.24002.26002.08002.09002.09009,100
Dec 18, 20242.10002.25002.08002.08002.08004,600
Dec 17, 20242.12002.13002.10002.12002.12002,800
Dec 16, 20242.07002.18002.05002.06002.06008,900
Dec 13, 20242.19002.19002.07002.14002.14006,800
Dec 12, 20242.21002.24002.07002.17002.170010,500
Dec 11, 20242.20002.21002.11002.11002.110010,000
Dec 10, 20242.24002.35002.09002.09002.09005,100
Dec 9, 20242.16002.26002.09002.15002.15007,000
Dec 6, 20242.06002.13002.05002.12002.120018,500
Dec 5, 20242.09002.15002.03002.03002.030026,400
Dec 4, 20242.05002.11002.03002.05002.05005,200
Dec 3, 20242.15002.26002.02002.03002.030044,300
Dec 2, 20242.30002.40002.15002.15002.150022,400
Nov 29, 20242.30002.33002.30002.33002.33001,400
Nov 27, 20242.30002.40002.30002.33002.330013,200
Nov 26, 20242.30002.35002.30002.35002.35001,300
Nov 25, 20242.33002.33002.30002.30002.30007,200
Nov 22, 20242.37002.39002.35002.39002.39009,400
Nov 21, 20242.33002.40002.33002.40002.4000700
Nov 20, 20242.40002.40002.34002.37002.3700900
Nov 19, 20242.33002.34002.33002.34002.3400500
Nov 18, 20242.37002.38002.37002.38002.38004,100
Nov 15, 20242.45002.45002.31002.32002.32001,000
Nov 14, 20242.38002.45002.29002.40002.400015,000
Nov 13, 20242.35002.35002.35002.35002.35001,200
Nov 12, 20242.42002.42002.38002.38002.38002,800
Nov 11, 20242.36002.45002.36002.38002.38006,200
Nov 8, 20242.38002.39002.37002.39002.39001,200
Nov 7, 20242.42002.48002.40002.40002.40001,200
Nov 6, 20242.40002.41002.40002.40002.40004,500
Nov 5, 20242.45002.45002.40002.40002.4000700
Nov 4, 20242.41002.46002.41002.46002.46001,000
Nov 1, 20242.39002.51002.39002.44002.44007,500
Oct 31, 20242.39002.50002.37002.45002.450013,300
Oct 30, 20242.44002.52002.43002.43002.43002,100
Oct 29, 20242.35002.45002.35002.45002.4500900
Oct 28, 20242.44002.44002.30002.31002.31003,600
Oct 25, 20242.40002.41002.36002.37002.37003,600
Oct 24, 20242.40002.40002.31002.40002.40001,900
Oct 23, 20242.35002.41002.29002.38002.380031,900
Oct 22, 20242.43002.43002.30002.30002.300010,700
Oct 21, 20242.50002.55002.43002.43002.43004,200
Oct 18, 20242.58002.58002.50002.51002.51001,600
Oct 17, 20242.48002.57002.48002.55002.55002,400
Oct 16, 20242.55002.55002.46002.55002.55009,100
Oct 15, 20242.52002.55002.43002.49002.490015,900
Oct 14, 20242.56002.58002.55002.55002.550013,000
Oct 11, 20242.56002.59002.52002.55002.550016,700
Oct 10, 20242.61002.69002.55002.58002.580014,100
Oct 9, 20242.57002.75002.56002.71002.71009,800
Oct 8, 20242.57002.59002.57002.59002.5900800
Oct 7, 20242.65002.65002.56002.56002.56005,200
Oct 4, 20242.71002.71002.56002.61002.61001,300
Oct 3, 20242.55002.62002.55002.56002.560023,600
Oct 2, 20242.56002.56002.55002.55002.55001,700
Oct 1, 20242.58002.64002.55002.55002.550020,200
Sep 30, 20242.56002.68002.56002.68002.680010,200
Sep 27, 20242.69002.78002.61002.61002.610010,800
Sep 26, 20242.59002.73002.59002.73002.73001,600
Sep 25, 20242.56002.66002.56002.59002.59001,800
Sep 24, 20242.70002.73002.62002.66002.66004,800
Sep 23, 20242.55002.71002.55002.58002.58003,500
Sep 20, 20242.73002.73002.64002.65002.650023,100
Sep 19, 20242.78002.78002.68002.68002.68009,000
Sep 18, 20242.71002.71002.65002.65002.65002,400
Sep 17, 20242.87002.87002.68002.70002.70005,600
Sep 16, 20242.83002.93002.77002.77002.770022,500
Sep 13, 20242.86002.86002.68002.84002.84006,200
Sep 12, 20242.68002.85002.67002.67002.67004,800
Sep 11, 20242.77002.77002.76002.76002.7600500
Sep 10, 20242.77002.77002.77002.77002.7700-
Sep 9, 20242.85002.85002.77002.77002.77002,600
Sep 6, 20242.82002.82002.75002.76002.76003,900
Sep 5, 20242.82002.82002.82002.82002.8200600
Sep 4, 20242.79002.81002.75002.81002.8100800
Sep 3, 20242.75002.81002.75002.81002.8100900
Aug 30, 20242.68002.68002.68002.68002.68001,000
Aug 29, 20242.76002.76002.76002.76002.7600-
Aug 28, 20242.76002.76002.76002.76002.7600-
Aug 27, 20242.75002.80002.75002.76002.76001,800
Aug 26, 20242.76002.78002.76002.78002.7800900
Aug 23, 20242.65002.83002.65002.76002.76002,300
Aug 22, 20242.83002.83002.68002.75002.75001,200
Aug 21, 20242.75002.80002.75002.78002.78001,500
Aug 20, 20242.75002.88002.75002.77002.77001,100
Aug 19, 20242.76002.89002.74002.85002.85005,700
Aug 16, 20242.73002.73002.73002.73002.73001,200
Aug 15, 20242.75002.79002.75002.79002.7900900
Aug 14, 20242.65002.65002.65002.65002.6500500
Aug 13, 20242.66002.75002.66002.75002.7500900
Aug 12, 20242.67002.81002.67002.80002.80007,500
Aug 9, 20242.80002.80002.73002.74002.74002,000
Aug 8, 20242.80002.80002.67002.78002.78005,800
Aug 7, 20242.66002.66002.66002.66002.6600400
Aug 6, 20242.64002.83002.64002.83002.830010,400
Aug 5, 20242.66002.70002.66002.66002.66003,500
Aug 2, 20242.66002.66002.66002.66002.6600800
Aug 1, 20242.77002.83002.77002.78002.78004,100
Jul 31, 20242.75002.77002.71002.75002.75006,200
Jul 30, 20242.65002.65002.65002.65002.6500400
Jul 29, 20242.73002.85002.67002.67002.67001,600
Jul 26, 20242.68002.75002.67002.67002.67005,600
Jul 25, 20242.65002.80002.65002.79002.79004,400
Jul 24, 20242.73002.76002.66002.71002.71003,400
Jul 23, 20242.71002.79002.71002.75002.75003,200
Jul 22, 20242.72002.77002.65002.75002.750015,000
Jul 19, 20242.75002.75002.69002.69002.69006,100
Jul 18, 20242.73002.86002.69002.69002.69006,200
Jul 17, 20242.69002.69002.67002.67002.67002,900
Jul 16, 20242.67002.81002.67002.77002.77007,900
Jul 15, 20242.65002.79002.65002.65002.65003,400
Jul 12, 20242.65002.78002.65002.65002.650014,100
Jul 11, 20242.77002.82002.66002.66002.66006,500
Jul 10, 20242.70002.80002.70002.70002.70001,400
Jul 9, 20242.79002.88002.76002.83002.830011,600
Jul 8, 20242.61002.74002.61002.65002.65002,600
Jul 5, 20242.67002.70002.64002.70002.70003,000
Jul 3, 20242.75002.75002.64002.68002.68006,600
Jul 2, 20242.78002.78002.72002.72002.72001,100
Jul 1, 20242.71002.86002.69002.71002.71002,600
Jun 28, 20242.81002.83002.71002.71002.71009,600
Jun 27, 20242.84002.84002.79002.81002.81001,300
Jun 26, 20242.73002.74002.73002.74002.74001,500
Jun 25, 20242.89002.89002.70002.73002.7300600
Jun 24, 20242.67002.75002.67002.75002.750013,200
Jun 21, 20242.74002.74002.72002.72002.72004,000
Jun 20, 20242.75002.75002.70002.74002.740010,000
Jun 18, 20242.71002.76002.71002.75002.75003,800
Jun 17, 20242.82002.87002.76002.76002.76001,300
Jun 14, 20242.82002.82002.73002.82002.82002,400
Jun 13, 20242.78002.78002.78002.78002.7800300
Jun 12, 20242.90002.90002.90002.90002.9000200
Jun 11, 20242.71002.91002.71002.90002.90001,000
Jun 10, 20242.71002.81002.71002.76002.760010,000
Jun 7, 20242.76002.83002.74002.74002.74005,500
Jun 6, 20242.77002.84002.75002.75002.75006,400
Jun 5, 20242.72002.84002.72002.80002.80002,600
Jun 4, 20242.78002.86002.75002.86002.86005,900
Jun 3, 20242.87002.95002.79002.91002.91003,900
May 31, 20242.88002.95002.82002.82002.82001,600
May 30, 20242.77002.92002.77002.80002.80003,600
May 29, 20242.85002.85002.81002.85002.85003,000
May 28, 20242.77002.81002.77002.77002.77001,400
May 24, 20242.76002.81002.76002.81002.81007,900
May 23, 20242.81002.81002.81002.81002.8100300
May 22, 20242.80002.81002.76002.81002.81003,900
May 21, 20242.76002.82002.75002.81002.81002,700
May 20, 20242.75002.82002.75002.75002.750011,600
May 17, 20242.76002.82002.75002.75002.750010,400

Related Tickers

1724.T Synclayer Inc.
639.00
+0.16%
 
ADV.DE Adtran Networks SE
20.60
+0.49%
 
AIRG Airgain, Inc.
4.1900
+5.28%
 
FQT.F Frequentis AG
42.60
-2.07%
 
WSTL Westell Technologies, Inc.
2.0400
+0.49%
 
IVSO.ST Invisio AB (publ)
364.50
-0.14%
 
BKTI BK Technologies Corporation
45.75
-1.08%
 
CMTL Comtech Telecommunications Corp.
1.8200
+5.81%
 
ETCMY Eutelsat Communications S.A.
1.1000
+0.92%
 
ASNS Actelis Networks, Inc.
0.7200
-2.70%