Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Optical Cable Corporation (OCC)
Optical Cable Corporation (OCC) Historical

OCC Optical Cable Corporation

3.77

-0.10 (-2.58%)

Dec 31 2024 - Closed

Delayed by 15 minutes

OCC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	3.61	-0.26	-6.72%	3.81	3.94	3.40	94,362
Dec 30 2024	3.87	0.03	0.78%	4.00	4.07	3.54	133,576
Dec 27 2024	3.84	-0.02	-0.52%	3.95	3.98	3.4001	197,524
Dec 26 2024	3.86	0.77	24.92%	3.18	4.09	3.10	834,102
Dec 24 2024	3.09	-0.23	-6.93%	3.32	3.67	2.84	875,183
Dec 23 2024	3.32	1.22	58.10%	2.55	7.00	2.55	36,894,014
Dec 20 2024	2.10	0.01	0.48%	2.10	2.16	2.088	5,153
Dec 19 2024	2.09	0.01	0.48%	2.24	2.26	2.08	9,056
Dec 18 2024	2.08	-0.04	-1.89%	2.22	2.25	2.08	4,604
Dec 17 2024	2.12	0.06	2.91%	2.07	2.1292	2.07	2,751
Dec 16 2024	2.06	-0.08	-3.74%	2.07	2.18	2.05	8,854
Dec 13 2024	2.14	-0.03	-1.38%	2.20	2.20	2.07	6,760
Dec 12 2024	2.17	0.06	2.84%	2.21	2.24	2.07	10,474
Dec 11 2024	2.11	0.02	0.96%	2.1989	2.21	2.11	9,977
Dec 10 2024	2.09	-0.06	-2.79%	2.235	2.35	2.09	5,079
Dec 09 2024	2.15	0.03	1.42%	2.13	2.26	2.09	6,970
Dec 06 2024	2.12	0.09	4.43%	2.06	2.1298	2.05	18,469
Dec 05 2024	2.03	-0.02	-0.98%	2.05	2.15	2.03	26,400
Dec 04 2024	2.05	0.02	0.99%	2.03	2.1059	2.03	5,194
Dec 03 2024	2.03	-0.12	-5.58%	2.15	2.255	2.02	44,262
Dec 02 2024	2.15	-0.15	-6.52%	2.30	2.40	2.15	22,439
Nov 29 2024	2.30	-0.03	-1.44%	2.32	2.325	2.30	1,404
Nov 27 2024	2.3336	-0.01	-0.49%	2.30	2.3999	2.30	13,209
Nov 26 2024	2.3451	0.05	1.96%	2.30	2.3451	2.30	1,303
Nov 25 2024	2.30	-0.09	-3.85%	2.33	2.3301	2.30	7,214
Nov 22 2024	2.3921	-0.01	-0.33%	2.40	2.40	2.35	9,441
Nov 21 2024	2.40	0.03	1.07%	2.33	2.40	2.33	682
Nov 20 2024	2.3745	0.03	1.47%	2.40	2.40	2.3432	862
Nov 19 2024	2.34	-0.04	-1.55%	2.38	2.38	2.33	521
Nov 18 2024	2.3769	0.06	2.45%	2.37	2.3799	2.37	4,135
Nov 15 2024	2.32	-0.08	-3.33%	2.45	2.45	2.31	955
Nov 14 2024	2.40	0.05	2.13%	2.379	2.4499	2.29	15,014
Nov 13 2024	2.35	-0.03	-1.26%	2.35	2.3505	2.35	1,201
Nov 12 2024	2.38	0.00	0.00%	2.42	2.42	2.38	2,809
Nov 11 2024	2.38	-0.01	-0.62%	2.36	2.45	2.36	6,237
Nov 08 2024	2.3949	-0.01	-0.22%	2.40	2.40	2.37	1,202
Nov 07 2024	2.4001	0.00	0.00%	2.38	2.4788	2.38	1,153
Nov 06 2024	2.40	0.00	0.00%	2.50	2.50	2.40	4,491
Nov 05 2024	2.40	-0.06	-2.24%	2.48	2.48	2.40	736
Nov 04 2024	2.455	0.02	0.61%	2.40	2.455	2.40	1,006
Nov 01 2024	2.44	-0.01	-0.41%	2.3882	2.51	2.3882	7,507
Oct 31 2024	2.45	0.02	0.82%	2.3896	2.50	2.37	13,311
Oct 30 2024	2.43	-0.02	-0.98%	2.44	2.5199	2.43	2,057
Oct 29 2024	2.4541	0.14	6.20%	2.32	2.4541	2.32	910
Oct 28 2024	2.3109	-0.06	-2.49%	2.41	2.435	2.30	3,649
Oct 25 2024	2.37	-0.03	-1.25%	2.31	2.41	2.31	3,551
Oct 24 2024	2.40	0.02	0.84%	2.45	2.45	2.3122	1,870
Oct 23 2024	2.38	0.08	3.48%	2.33	2.4086	2.29	31,885
Oct 22 2024	2.30	-0.13	-5.35%	2.43	2.43	2.30	10,650
Oct 21 2024	2.43	-0.08	-3.19%	2.50	2.55	2.43	4,222
Oct 18 2024	2.51	-0.06	-2.46%	2.5759	2.5759	2.50	1,648
Oct 17 2024	2.5734	0.02	0.92%	2.51	2.5734	2.4818	2,372
Oct 16 2024	2.55	0.06	2.41%	2.53	2.55	2.46	9,097
Oct 15 2024	2.49	-0.06	-2.35%	2.53	2.554	2.43	15,879
Oct 14 2024	2.55	0.00	-0.03%	2.53	2.5797	2.53	13,005
Oct 11 2024	2.5507	-0.03	-1.14%	2.56	2.62	2.52	16,705
Oct 10 2024	2.5801	-0.13	-4.79%	2.61	2.6875	2.55	14,136
Oct 09 2024	2.71	0.12	4.63%	2.59	2.75	2.5601	9,842
Oct 08 2024	2.59	0.03	1.17%	2.55	2.59	2.55	793
Oct 07 2024	2.56	-0.05	-1.92%	2.61	2.6501	2.56	4,765
Oct 04 2024	2.61	0.05	1.95%	2.58	2.7088	2.56	1,290

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions