Get the Stockscreener App
9.93
8.56%
-0.93
Pre-market:
10.19
0.26
+2.62%
Optical Cable Corp Stock (OCC) Price History
The historical daily chart and data for Optical Cable Corp stock (OCC), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $9.93.
- Optical Cable Corp all-time high stock price is $13.95, occurred on April 24, 2026.
- The lowest Optical Cable Corp stock price recorded was $0.00 on April 05, 2024. Since then, Optical Cable Corp's stock price has risen over to $9.93 now.
- The 52-week high stock price for OCC is $13.95, representing a 40.48% increase from the current share price, occurred on April 24, 2026.
- The 52-week low stock price for OCC is $2.44, indicating a -75.43% decrease from the current share price, occurred on June 05, 2025.
- The closing price of Optical Cable Corp (OCC) stock in the beginning of 2025 was $5.14. The stock closed the year at $4.42, a loss of over -14.01% for the year.
The table below shows more information about OCC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $11.00 | $9.80 | $1.20 | 296,376.0 | -8.56% |
| May 04, 2026 | $12.24 | $10.36 | $1.88 | 437,294.0 | -1.27% |
| May 01, 2026 | $11.28 | $9.83 | $1.45 | 310,384.0 | +6.80% |
| Apr 30, 2026 | $10.38 | $9.43 | $0.9495 | 236,542.0 | +12.94% |
| Apr 29, 2026 | $9.99 | $8.93 | $1.06 | 175,300.0 | -1.94% |
| Apr 28, 2026 | $10.69 | $9.22 | $1.47 | 297,796.0 | -12.26% |
| Apr 27, 2026 | $12.70 | $10.58 | $2.12 | 396,251.0 | -13.96% |
| Apr 24, 2026 | $13.95 | $12.10 | $1.85 | 429,740.0 | -4.35% |
| Apr 23, 2026 | $13.77 | $11.66 | $2.11 | 497,976.0 | +10.09% |
| Apr 22, 2026 | $12.02 | $11.30 | $0.7236 | 221,700.0 | +6.65% |
| Apr 21, 2026 | $12.27 | $10.85 | $1.42 | 301,964.0 | +2.00% |
| Apr 20, 2026 | $11.31 | $10.45 | $0.86 | 123,397.0 | -4.40% |
| Apr 17, 2026 | $11.49 | $10.57 | $0.92 | 137,480.0 | +0.90% |
| Apr 16, 2026 | $11.24 | $10.47 | $0.77 | 133,151.0 | +5.39% |
| Apr 15, 2026 | $11.11 | $10.25 | $0.86 | 218,266.0 | -3.64% |
| Apr 14, 2026 | $11.96 | $10.66 | $1.30 | 208,844.0 | -5.10% |
| Apr 13, 2026 | $11.81 | $10.52 | $1.29 | 273,150.0 | +1.76% |
| Apr 10, 2026 | $11.91 | $9.62 | $2.29 | 540,103.0 | +18.81% |
| Apr 09, 2026 | $9.98 | $9.14 | $0.8399 | 112,261.0 | -1.03% |
| Apr 08, 2026 | $10.59 | $9.45 | $1.14 | 268,111.0 | -0.82% |
| Apr 07, 2026 | $9.76 | $9.13 | $0.6275 | 53,104.0 | +3.28% |
Optical Cable Corp Stock (OCC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Optical Cable Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OCC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Optical Cable Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Optical Cable Corp Stock (OCC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $12.24 | $9.80 | $2.44 | 1,340,430.0 | -3.59% |
| Apr, 2026 | $13.95 | $8.26 | $5.69 | 4,897,034.0 | +24.85% |
| Mar, 2026 | $10.56 | $5.48 | $5.08 | 4,146,742.0 | +48.11% |
| Feb, 2026 | $6.86 | $4.51 | $2.35 | 1,888,144.0 | +12.98% |
| Jan, 2026 | $5.99 | $4.02 | $1.97 | 2,008,615.0 | +10.79% |
Optical Cable Corp Stock (OCC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.36 | $4.12 | $6.24 | 2,696,456.0 | -43.95% |
| Nov, 2025 | $9.39 | $6.01 | $3.38 | 1,026,537.0 | +2.92% |
| Oct, 2025 | $11.50 | $7.12 | $4.38 | 2,423,327.0 | -3.08% |
| Sep, 2025 | $10.07 | $5.53 | $4.54 | 2,073,097.0 | +27.97% |
| Aug, 2025 | $7.00 | $4.07 | $2.93 | 1,562,792.0 | +41.63% |
| Jul, 2025 | $6.97 | $2.77 | $4.21 | 12,039,788.0 | +54.22% |
| Jun, 2025 | $3.36 | $2.44 | $0.92 | 727,036.0 | +0.17% |
| May, 2025 | $3.47 | $2.75 | $0.72 | 176,988.0 | -3.01% |
| Apr, 2025 | $3.15 | $2.40 | $0.7488 | 452,278.0 | +7.17% |
| Mar, 2025 | $4.59 | $2.57 | $2.02 | 483,070.0 | -30.94% |
| Feb, 2025 | $5.75 | $3.90 | $1.85 | 956,234.0 | -18.05% |
| Jan, 2025 | $6.30 | $3.55 | $2.75 | 2,070,200.0 | +36.57% |
Optical Cable Corp Stock (OCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.00 | $2.02 | $4.98 | 39,075,692.0 | +66.45% |
| Nov, 2024 | $2.51 | $2.29 | $0.22 | 80,963.0 | -5.10% |
| Oct, 2024 | $2.75 | $2.29 | $0.46 | 207,553.0 | -8.58% |
| Sep, 2024 | $2.93 | $2.55 | $0.3801 | 108,350.0 | +0.00% |
| Aug, 2024 | $2.89 | $2.64 | $0.25 | 53,346.0 | -2.55% |
| Jul, 2024 | $2.88 | $2.61 | $0.273 | 114,164.0 | +1.48% |
| Jun, 2024 | $2.95 | $2.67 | $0.28 | 82,952.0 | -3.90% |
| May, 2024 | $3.08 | $2.75 | $0.33 | 95,478.0 | +0.71% |
| Apr, 2024 | $3.03 | $2.71 | $0.32 | 70,052.0 | -1.06% |
| Mar, 2024 | $3.53 | $2.60 | $0.9285 | 206,601.0 | -7.52% |
| Feb, 2024 | $3.06 | $2.52 | $0.54 | 98,483.0 | +14.61% |
| Jan, 2024 | $2.86 | $2.49 | $0.3671 | 120,025.0 | -1.11% |
4.39%
6.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):