Stockscreener 앱 받기
5.96
0.34%
0.02
시장 영업 전:
5.98
0.02
+0.34%
Optical Cable Corp 주식 (OCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $6.13 | $5.79 | $0.3387 | 70,498.0 | +0.34% |
| 2025-08-07 | $6.00 | $5.61 | $0.39 | 86,599.0 | +3.85% |
| 2025-08-06 | $5.96 | $5.72 | $0.2431 | 38,374.0 | -1.89% |
| 2025-08-05 | $6.25 | $5.70 | $0.55 | 88,002.0 | -1.35% |
| 2025-08-04 | $5.98 | $4.90 | $1.08 | 207,160.0 | +24.68% |
| 2025-08-01 | $4.79 | $4.07 | $0.7199 | 48,023.0 | +5.80% |
| 2025-07-31 | $4.92 | $4.42 | $0.505 | 70,332.0 | -5.08% |
| 2025-07-30 | $4.99 | $4.53 | $0.4641 | 52,986.0 | -1.46% |
| 2025-07-29 | $5.04 | $4.66 | $0.38 | 50,093.0 | -3.62% |
| 2025-07-28 | $5.17 | $4.83 | $0.3426 | 40,873.0 | -0.20% |
| 2025-07-25 | $5.40 | $4.90 | $0.4999 | 79,654.0 | -2.16% |
| 2025-07-24 | $5.20 | $4.86 | $0.3393 | 118,192.0 | +3.88% |
| 2025-07-23 | $4.98 | $4.77 | $0.21 | 42,923.0 | +2.08% |
| 2025-07-22 | $5.41 | $4.75 | $0.66 | 124,732.0 | -11.11% |
| 2025-07-21 | $5.70 | $5.33 | $0.37 | 108,704.0 | -5.84% |
| 2025-07-18 | $5.97 | $5.66 | $0.31 | 44,884.0 | -3.61% |
| 2025-07-17 | $6.04 | $5.24 | $0.80 | 228,817.0 | +11.01% |
| 2025-07-16 | $5.90 | $5.23 | $0.6674 | 110,767.0 | -2.55% |
| 2025-07-15 | $6.15 | $5.05 | $1.10 | 319,882.0 | -8.79% |
| 2025-07-14 | $6.97 | $4.78 | $2.19 | 1,326,875.0 | +24.59% |
Optical Cable Corp 주식 (OCC) 연도별 가격 이력
이 심층 분석에서는 Optical Cable Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Optical Cable Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Optical Cable Corp 주식 (OCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.25 | $4.07 | $2.18 | 609,154.0 | +33.04% |
| 2025-07 | $6.97 | $2.77 | $4.21 | 12,039,788.0 | +54.22% |
| 2025-06 | $3.36 | $2.44 | $0.92 | 727,036.0 | +0.17% |
| 2025-05 | $3.47 | $2.75 | $0.72 | 176,988.0 | -3.01% |
| 2025-04 | $3.15 | $2.40 | $0.7488 | 452,278.0 | +7.17% |
| 2025-03 | $4.59 | $2.57 | $2.02 | 483,070.0 | -30.94% |
| 2025-02 | $5.75 | $3.90 | $1.85 | 956,234.0 | -18.05% |
| 2025-01 | $6.30 | $3.55 | $2.75 | 2,070,200.0 | +36.57% |
Optical Cable Corp 주식 (OCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.00 | $2.02 | $4.98 | 39,075,692.0 | +66.45% |
| 2024-11 | $2.51 | $2.29 | $0.22 | 80,963.0 | -5.10% |
| 2024-10 | $2.75 | $2.29 | $0.46 | 207,553.0 | -8.58% |
| 2024-09 | $2.93 | $2.55 | $0.3801 | 108,350.0 | +0.00% |
| 2024-08 | $2.89 | $2.64 | $0.25 | 53,346.0 | -2.55% |
| 2024-07 | $2.88 | $2.61 | $0.273 | 114,164.0 | +1.48% |
| 2024-06 | $2.95 | $2.67 | $0.28 | 82,952.0 | -3.90% |
| 2024-05 | $3.08 | $2.75 | $0.33 | 95,478.0 | +0.71% |
| 2024-04 | $3.03 | $2.71 | $0.32 | 70,052.0 | -1.06% |
| 2024-03 | $3.53 | $2.60 | $0.9285 | 206,601.0 | -7.52% |
| 2024-02 | $3.06 | $2.52 | $0.54 | 98,483.0 | +14.61% |
| 2024-01 | $2.86 | $2.49 | $0.3671 | 120,025.0 | -1.11% |
Optical Cable Corp 주식 (OCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.00 | $2.56 | $0.44 | 232,948.0 | +3.40% |
| 2023-11 | $2.95 | $2.48 | $0.47 | 61,652.0 | -3.69% |
| 2023-10 | $3.12 | $2.26 | $0.86 | 143,681.0 | -9.33% |
| 2023-09 | $3.75 | $2.96 | $0.79 | 135,471.0 | -21.32% |
| 2023-08 | $4.01 | $3.48 | $0.53 | 108,785.0 | +2.98% |
| 2023-07 | $4.09 | $3.36 | $0.7299 | 228,787.0 | -8.66% |
| 2023-06 | $4.65 | $3.87 | $0.78 | 194,135.0 | +1.25% |
| 2023-05 | $4.32 | $3.95 | $0.37 | 51,726.0 | -4.77% |
| 2023-04 | $4.74 | $4.00 | $0.74 | 66,482.0 | -2.56% |
| 2023-03 | $4.46 | $3.88 | $0.5799 | 184,696.0 | -0.62% |
| 2023-02 | $4.38 | $4.05 | $0.3285 | 70,272.0 | +5.79% |
| 2023-01 | $4.32 | $3.89 | $0.43 | 44,668.0 | -7.47% |
4.63%
2.26%
자본화:
|
볼륨(24시간):