Optical Cable CorporationOCCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.92 | $5.19 | $4.80 | $4.93 | 86,201 |
| 1/30/2026 | $4.82 | $5.35 | $4.60 | $4.93 | 106,140 |
| 1/29/2026 | $5.01 | $5.01 | $4.56 | $4.90 | 97,542 |
| 1/28/2026 | $5.55 | $5.99 | $4.93 | $5.00 | 299,800 |
| 1/27/2026 | $4.47 | $5.44 | $4.40 | $5.21 | 462,648 |
| 1/26/2026 | $4.56 | $4.60 | $4.34 | $4.38 | 55,900 |
| 1/23/2026 | $4.51 | $4.54 | $4.38 | $4.39 | 28,102 |
| 1/22/2026 | $4.30 | $4.54 | $4.29 | $4.49 | 27,400 |
| 1/21/2026 | $4.46 | $4.60 | $4.26 | $4.28 | 35,979 |
| 1/20/2026 | $4.29 | $4.59 | $4.29 | $4.41 | 45,200 |
| 1/16/2026 | $4.23 | $4.48 | $4.15 | $4.36 | 57,328 |
| 1/15/2026 | $4.41 | $4.45 | $4.21 | $4.23 | 38,200 |
| 1/14/2026 | $4.44 | $4.45 | $4.23 | $4.30 | 33,900 |
| 1/13/2026 | $4.20 | $4.60 | $4.10 | $4.44 | 60,100 |
| 1/12/2026 | $4.13 | $4.33 | $4.04 | $4.16 | 112,442 |
| 1/9/2026 | $4.27 | $4.33 | $4.11 | $4.16 | 39,100 |
| 1/8/2026 | $4.27 | $4.32 | $4.02 | $4.31 | 108,700 |
| 1/7/2026 | $4.50 | $4.60 | $4.26 | $4.27 | 83,800 |
| 1/6/2026 | $4.45 | $4.90 | $4.33 | $4.54 | 130,900 |
| 1/5/2026 | $4.60 | $4.62 | $4.26 | $4.45 | 150,300 |
| 1/2/2026 | $4.47 | $4.63 | $4.46 | $4.57 | 73,943 |
| 12/31/2025 | $4.61 | $4.64 | $4.38 | $4.45 | 54,839 |
| 12/30/2025 | $4.31 | $4.64 | $4.12 | $4.54 | 163,011 |
| 12/29/2025 | $4.33 | $4.56 | $4.16 | $4.31 | 173,526 |
| 12/26/2025 | $4.48 | $4.59 | $4.25 | $4.42 | 146,278 |
| 12/24/2025 | $4.41 | $4.74 | $4.32 | $4.46 | 125,500 |
| 12/23/2025 | $4.59 | $4.71 | $4.41 | $4.44 | 155,433 |
| 12/22/2025 | $4.97 | $4.97 | $4.57 | $4.64 | 218,727 |
| 12/19/2025 | $5.50 | $5.54 | $4.56 | $4.97 | 343,800 |
| 12/18/2025 | $6.80 | $6.80 | $5.22 | $5.50 | 686,900 |
| 12/17/2025 | $8.83 | $9.15 | $8.31 | $8.38 | 57,118 |
| 12/16/2025 | $8.31 | $9.19 | $8.31 | $8.73 | 63,114 |
| 12/15/2025 | $9.20 | $9.20 | $8.21 | $8.40 | 50,709 |
| 12/12/2025 | $9.57 | $10.14 | $9.00 | $9.08 | 67,859 |
| 12/11/2025 | $9.97 | $10.32 | $9.32 | $9.68 | 93,548 |
| 12/10/2025 | $9.22 | $10.36 | $9.15 | $9.82 | 117,300 |
| 12/9/2025 | $9.01 | $9.76 | $8.99 | $9.30 | 63,500 |
| 12/8/2025 | $8.10 | $9.13 | $8.10 | $9.00 | 64,907 |
| 12/5/2025 | $8.16 | $8.34 | $8.03 | $8.05 | 16,325 |
| 12/4/2025 | $8.33 | $8.69 | $8.09 | $8.12 | 19,500 |
| 12/3/2025 | $7.99 | $8.55 | $7.89 | $8.42 | 19,100 |
| 12/2/2025 | $7.89 | $8.15 | $7.81 | $8.02 | 16,600 |
| 12/1/2025 | $8.10 | $8.32 | $7.83 | $7.83 | 37,800 |
| 11/28/2025 | $8.56 | $8.56 | $7.70 | $8.10 | 20,400 |
| 11/26/2025 | $8.00 | $8.67 | $8.00 | $8.51 | 60,326 |
| 11/25/2025 | $6.97 | $7.90 | $6.86 | $7.90 | 44,130 |
| 11/24/2025 | $6.70 | $7.23 | $6.68 | $7.06 | 16,300 |
| 11/21/2025 | $6.22 | $6.95 | $6.01 | $6.60 | 69,522 |
| 11/20/2025 | $6.94 | $7.11 | $6.30 | $6.31 | 62,900 |
| 11/19/2025 | $6.66 | $6.99 | $6.60 | $6.84 | 52,200 |
| 11/18/2025 | $6.43 | $6.85 | $6.38 | $6.69 | 46,200 |
| 11/17/2025 | $6.76 | $7.08 | $6.49 | $6.57 | 39,815 |
| 11/14/2025 | $6.86 | $7.42 | $6.76 | $6.77 | 72,300 |
| 11/13/2025 | $7.70 | $7.99 | $6.94 | $7.26 | 96,300 |
| 11/12/2025 | $8.07 | $8.10 | $7.83 | $7.87 | 19,713 |
| 11/11/2025 | $8.20 | $8.20 | $7.75 | $7.87 | 38,600 |
| 11/10/2025 | $7.62 | $8.26 | $7.52 | $8.13 | 40,551 |
| 11/7/2025 | $7.52 | $7.63 | $7.10 | $7.44 | 43,946 |
| 11/6/2025 | $7.71 | $7.99 | $7.58 | $7.67 | 30,400 |
| 11/5/2025 | $8.12 | $8.14 | $7.59 | $7.64 | 71,232 |