Optical Cable Corporation (OCC) Historical Stock Data
2.79 ↓0.15 (-5.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OCC is down -0.43% a day on average. There have been 16 days where Optical Cable Corporation closed green and 14 days where OCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 2.92 | 2.79 | ↓$0.13 (-4.38%) | 2.57 | 2.92 | 15.17K |
| 2025-03-28 | 3.18 | 2.94 | ↓$0.24 (-7.55%) | 2.88 | 3.18 | 17.17K |
| 2025-03-27 | 3.01 | 3.18 | ↑$0.17 (5.65%) | 3.01 | 3.18 | 5.57K |
| 2025-03-26 | 3.08 | 3.12 | ↑$0.04 (1.30%) | 3.01 | 3.15 | 5.27K |
| 2025-03-25 | 3.30 | 3.08 | ↓$0.22 (-6.67%) | 3.04 | 3.48 | 18.79K |
| 2025-03-24 | 3.67 | 3.35 | ↓$0.32 (-8.72%) | 3.25 | 3.67 | 35.78K |
| 2025-03-21 | 3.35 | 3.59 | ↑$0.24 (7.16%) | 3.31 | 3.59 | 20.01K |
| 2025-03-20 | 3.19 | 3.37 | ↑$0.18 (5.64%) | 3.19 | 3.37 | 8.84K |
| 2025-03-19 | 3.35 | 3.29 | ↓$0.06 (-1.64%) | 3.20 | 3.35 | 8.73K |
| 2025-03-18 | 3.29 | 3.23 | ↓$0.06 (-1.82%) | 3.12 | 3.36 | 9.75K |
| 2025-03-17 | 3.39 | 3.29 | ↓$0.10 (-2.95%) | 3.20 | 3.46 | 49.10K |
| 2025-03-14 | 3.19 | 3.31 | ↑$0.12 (3.76%) | 3.10 | 3.34 | 49.15K |
| 2025-03-13 | 3.50 | 3.23 | ↓$0.27 (-7.71%) | 3.16 | 3.59 | 36.56K |
| 2025-03-12 | 3.40 | 3.50 | ↑$0.10 (2.94%) | 3.40 | 3.50 | 9.30K |
| 2025-03-11 | 3.25 | 3.39 | ↑$0.14 (4.31%) | 3.25 | 3.48 | 15.24K |
| 2025-03-10 | 3.49 | 3.37 | ↓$0.13 (-3.58%) | 3.35 | 3.70 | 56.29K |
| 2025-03-07 | 3.75 | 3.94 | ↑$0.19 (5.07%) | 3.68 | 3.97 | 20.65K |
| 2025-03-06 | 3.62 | 3.75 | ↑$0.13 (3.59%) | 3.53 | 3.78 | 18.26K |
| 2025-03-05 | 3.71 | 3.72 | ↑$0.01 (0.27%) | 3.60 | 3.94 | 25.56K |
| 2025-03-04 | 3.68 | 3.71 | ↑$0.03 (0.82%) | 3.20 | 3.76 | 65.73K |
| 2025-03-03 | 4.04 | 3.72 | ↓$0.32 (-7.92%) | 3.55 | 4.59 | 55.51K |
| 2025-02-28 | 4.00 | 4.04 | ↑$0.04 (1.00%) | 3.91 | 4.05 | 21.70K |
| 2025-02-27 | 4.01 | 4.09 | ↑$0.08 (1.99%) | 4.01 | 4.34 | 14.97K |
| 2025-02-26 | 4.05 | 4.33 | ↑$0.28 (6.91%) | 4.05 | 4.35 | 17.49K |
| 2025-02-25 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 3.90 | 4.15 | 44.44K |
| 2025-02-24 | 4.23 | 4.09 | ↓$0.14 (-3.31%) | 4.06 | 4.45 | 37.39K |
| 2025-02-21 | 4.36 | 4.25 | ↓$0.11 (-2.41%) | 4.23 | 4.48 | 13.13K |
| 2025-02-20 | 4.59 | 4.40 | ↓$0.19 (-4.14%) | 4.32 | 4.59 | 15.36K |
| 2025-02-19 | 4.55 | 4.57 | ↑$0.02 (0.44%) | 4.45 | 4.90 | 26.15K |
| 2025-02-18 | 4.44 | 4.40 | ↓$0.04 (-0.90%) | 4.21 | 5.10 | 151.28K |
Create an account or log in to view more rows.
$OCC Not Selling
Hodling for thousands!
$OCC yeah we're going green today
$OCC always with good potential for a long term Hodl
$OCC Time to buy here
$OCC Good morning gang!
$OCC this is going to skyrocket tmr!!!
$OCC hmm...
$OCC Bears get cremated today
$OCC Buying more
$OCC Who’s still buying calls?