NasdaqGM - Delayed Quote USD

Optical Cable Corporation (OCC)

2.8000 0.0000 (0.00%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 2.8100 2.9300 2.8000 2.8000 2.8000 1,637
Apr 18, 2024 2.7600 2.7600 2.7600 2.7600 2.7600 1,700
Apr 17, 2024 2.7500 2.7700 2.7500 2.7700 2.7700 2,400
Apr 16, 2024 2.7800 2.8400 2.7700 2.8400 2.8400 3,900
Apr 15, 2024 2.8300 2.8300 2.7400 2.7700 2.7700 6,200
Apr 12, 2024 2.8300 2.8600 2.8300 2.8500 2.8500 1,300
Apr 11, 2024 2.8300 2.9000 2.8300 2.8500 2.8500 600
Apr 10, 2024 2.8300 2.8300 2.8300 2.8300 2.8300 600
Apr 9, 2024 2.7100 2.8500 2.7100 2.8300 2.8300 7,100
Apr 8, 2024 2.9200 2.9400 2.8500 2.8500 2.8500 3,300
Apr 5, 2024 2.9300 2.9300 2.9300 2.9300 2.9300 300
Apr 4, 2024 2.8600 2.9300 2.8500 2.9300 2.9300 4,600
Apr 3, 2024 2.8400 2.8400 2.7500 2.8400 2.8400 3,800
Apr 2, 2024 2.8600 2.8600 2.8300 2.8400 2.8400 4,100
Apr 1, 2024 2.8300 2.8900 2.8300 2.8600 2.8600 4,900
Mar 28, 2024 2.6000 2.8500 2.6000 2.8300 2.8300 19,100
Mar 27, 2024 2.8900 2.8900 2.8600 2.8800 2.8800 2,300
Mar 26, 2024 2.9000 2.9000 2.8900 2.8900 2.8900 900
Mar 25, 2024 2.9200 2.9500 2.8300 2.9400 2.9400 3,900
Mar 22, 2024 2.7800 2.8800 2.7800 2.8800 2.8800 9,900
Mar 21, 2024 2.9400 2.9400 2.7200 2.8300 2.8300 13,800
Mar 20, 2024 2.8500 2.9200 2.8300 2.9200 2.9200 6,600
Mar 19, 2024 2.7700 2.8700 2.7700 2.8000 2.8000 4,700
Mar 18, 2024 2.8700 2.8700 2.8100 2.8100 2.8100 4,800
Mar 15, 2024 2.9000 2.9300 2.8700 2.8700 2.8700 3,900
Mar 14, 2024 2.8700 2.9500 2.8700 2.9500 2.9500 5,300
Mar 13, 2024 2.9600 3.0000 2.6800 2.9900 2.9900 29,600
Mar 12, 2024 3.0900 3.0900 3.0300 3.0400 3.0400 6,900
Mar 11, 2024 2.8800 3.1900 2.8400 3.1800 3.1800 9,900
Mar 8, 2024 3.0700 3.3300 3.0700 3.2400 3.2400 5,700
Mar 7, 2024 3.1200 3.3200 3.1000 3.1000 3.1000 3,800
Mar 6, 2024 3.3900 3.4500 3.1600 3.2100 3.2100 20,100
Mar 5, 2024 3.4500 3.4500 3.3000 3.3900 3.3900 23,800
Mar 4, 2024 3.1600 3.5300 3.1600 3.4500 3.4500 23,700
Mar 1, 2024 3.1100 3.1500 3.0700 3.1500 3.1500 8,000
Feb 29, 2024 2.7800 3.0600 2.7800 3.0600 3.0600 7,700
Feb 28, 2024 2.7800 2.8200 2.7800 2.7800 2.7800 1,700
Feb 27, 2024 2.8300 2.8300 2.8000 2.8000 2.8000 700
Feb 26, 2024 2.7200 2.8700 2.7200 2.8300 2.8300 6,600
Feb 23, 2024 2.6900 2.7300 2.6900 2.6900 2.6900 2,600
Feb 22, 2024 2.6900 2.7000 2.6800 2.6900 2.6900 2,900
Feb 21, 2024 2.6900 2.6900 2.6800 2.6800 2.6800 1,600
Feb 20, 2024 2.7400 2.7400 2.6900 2.6900 2.6900 3,900
Feb 16, 2024 2.7500 2.7500 2.7400 2.7400 2.7400 1,100
Feb 15, 2024 2.7900 2.7900 2.7000 2.7200 2.7200 700
Feb 14, 2024 2.7200 2.8000 2.7200 2.8000 2.8000 6,200
Feb 13, 2024 2.6200 2.7000 2.6200 2.7000 2.7000 27,800
Feb 12, 2024 2.6700 2.7300 2.6200 2.6200 2.6200 14,700
Feb 9, 2024 2.7200 2.7400 2.6800 2.7400 2.7400 1,700
Feb 8, 2024 2.6200 2.7200 2.5200 2.6800 2.6800 3,300
Feb 7, 2024 2.6900 2.7500 2.6800 2.7500 2.7500 1,200
Feb 6, 2024 2.7000 2.7100 2.6100 2.6100 2.6100 3,300
Feb 5, 2024 2.7000 2.7100 2.5200 2.7100 2.7100 5,400
Feb 2, 2024 2.5900 2.7000 2.5800 2.7000 2.7000 1,900
Feb 1, 2024 2.6700 2.6700 2.5900 2.6600 2.6600 3,400
Jan 31, 2024 2.7100 2.7100 2.6700 2.6700 2.6700 1,000
Jan 30, 2024 2.7000 2.7200 2.6500 2.7100 2.7100 3,200
Jan 29, 2024 2.7100 2.7200 2.7000 2.7100 2.7100 2,800
Jan 26, 2024 2.7500 2.7500 2.6600 2.7500 2.7500 2,800
Jan 25, 2024 2.6600 2.7900 2.6600 2.7900 2.7900 7,000
Jan 24, 2024 2.6400 2.7500 2.6400 2.6700 2.6700 3,200
Jan 23, 2024 2.6400 2.7500 2.5700 2.7500 2.7500 18,800
Jan 22, 2024 2.5100 2.7000 2.4900 2.6500 2.6500 13,100
Jan 19, 2024 2.7000 2.7200 2.5200 2.5200 2.5200 17,500
Jan 18, 2024 2.6200 2.6900 2.6200 2.6900 2.6900 2,700
Jan 17, 2024 2.6300 2.6300 2.6200 2.6300 2.6300 3,400
Jan 16, 2024 2.7500 2.7500 2.6900 2.7000 2.7000 2,200
Jan 12, 2024 2.7100 2.7100 2.6400 2.7000 2.7000 7,100
Jan 11, 2024 2.7100 2.7500 2.6900 2.7200 2.7200 4,500
Jan 10, 2024 2.7300 2.7300 2.7000 2.7100 2.7100 3,000
Jan 9, 2024 2.7400 2.7400 2.7000 2.7000 2.7000 2,100
Jan 8, 2024 2.6700 2.7300 2.6700 2.7300 2.7300 800
Jan 5, 2024 2.7200 2.7800 2.7000 2.7200 2.7200 7,500
Jan 4, 2024 2.8000 2.8000 2.6700 2.7200 2.7200 4,500
Jan 3, 2024 2.6200 2.7300 2.6000 2.7000 2.7000 4,300
Jan 2, 2024 2.7000 2.8600 2.6900 2.7200 2.7200 8,500
Dec 29, 2023 2.8100 2.8100 2.7000 2.7000 2.7000 10,600
Dec 28, 2023 2.6900 2.8500 2.6700 2.8200 2.8200 14,300
Dec 27, 2023 2.7500 2.8000 2.6600 2.6900 2.6900 6,800
Dec 26, 2023 2.8000 2.8900 2.7000 2.7000 2.7000 9,100
Dec 22, 2023 2.7700 2.7800 2.7500 2.7800 2.7800 3,600
Dec 21, 2023 2.7300 2.8000 2.7300 2.7800 2.7800 6,400
Dec 20, 2023 2.9600 2.9600 2.5800 2.7600 2.7600 24,300
Dec 19, 2023 2.8200 2.9700 2.8000 2.8000 2.8000 8,500
Dec 18, 2023 2.9000 2.9700 2.7800 2.7800 2.7800 11,300
Dec 15, 2023 2.7900 3.0000 2.7600 2.9700 2.9700 44,400
Dec 14, 2023 2.8200 2.9500 2.7600 2.7600 2.7600 5,300
Dec 13, 2023 2.6600 2.8700 2.6600 2.7100 2.7100 10,200
Dec 12, 2023 2.6100 2.7600 2.6100 2.7200 2.7200 21,200
Dec 11, 2023 2.7100 2.7100 2.6200 2.6500 2.6500 4,800
Dec 8, 2023 2.7100 2.7800 2.7100 2.7500 2.7500 4,600
Dec 7, 2023 2.6500 2.7900 2.6400 2.7100 2.7100 13,900
Dec 6, 2023 2.6500 2.6500 2.6400 2.6500 2.6500 3,200
Dec 5, 2023 2.5800 2.6900 2.5700 2.6500 2.6500 16,700
Dec 4, 2023 2.6500 2.6800 2.5600 2.5600 2.5600 12,400
Dec 1, 2023 2.6500 2.6800 2.6500 2.6800 2.6800 1,500
Nov 30, 2023 2.6000 2.7300 2.6000 2.6100 2.6100 1,600
Nov 29, 2023 2.6000 2.6000 2.5600 2.5600 2.5600 6,400
Nov 28, 2023 2.7000 2.7000 2.5600 2.5600 2.5600 6,100
Nov 27, 2023 2.6000 2.6700 2.6000 2.6000 2.6000 7,000
Nov 24, 2023 2.5500 2.7400 2.5500 2.6400 2.6400 2,000
Nov 22, 2023 2.5500 2.7500 2.5500 2.6000 2.6000 1,200
Nov 21, 2023 2.5800 2.6100 2.5400 2.6100 2.6100 900
Nov 20, 2023 2.5500 2.5500 2.5500 2.5500 2.5500 200
Nov 17, 2023 2.6300 2.6300 2.6300 2.6300 2.6300 800
Nov 16, 2023 2.5400 2.5400 2.5400 2.5400 2.5400 3,400
Nov 15, 2023 2.6400 2.6400 2.5000 2.5800 2.5800 5,100
Nov 14, 2023 2.6300 2.6300 2.5700 2.5700 2.5700 2,600
Nov 13, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 500
Nov 10, 2023 2.6900 2.6900 2.5100 2.5400 2.5400 7,600
Nov 9, 2023 2.7300 2.9500 2.6300 2.6600 2.6600 1,600
Nov 8, 2023 2.5200 2.6100 2.5200 2.6100 2.6100 600
Nov 7, 2023 2.4900 2.5900 2.4800 2.5300 2.5300 2,800
Nov 6, 2023 2.6200 2.6200 2.5500 2.5500 2.5500 1,200
Nov 3, 2023 2.7500 2.7500 2.6100 2.6300 2.6300 4,300
Nov 2, 2023 2.5500 2.8000 2.5500 2.7400 2.7400 1,300
Nov 1, 2023 2.5100 2.5500 2.5100 2.5500 2.5500 4,600
Oct 31, 2023 2.5900 2.7400 2.4900 2.7100 2.7100 2,600
Oct 30, 2023 2.5000 2.6300 2.4900 2.6300 2.6300 6,000
Oct 27, 2023 2.5500 2.6000 2.5000 2.6000 2.6000 1,500
Oct 26, 2023 2.5100 2.5800 2.5100 2.5500 2.5500 2,400
Oct 25, 2023 2.5500 2.6200 2.5500 2.6200 2.6200 2,600
Oct 24, 2023 2.5100 2.5400 2.5100 2.5300 2.5300 3,700
Oct 23, 2023 2.5500 2.5500 2.5000 2.5100 2.5100 1,900
Oct 20, 2023 2.4900 2.5900 2.4900 2.5200 2.5200 4,000
Oct 19, 2023 2.4900 2.5400 2.4500 2.5400 2.5400 3,300
Oct 18, 2023 2.6200 2.7000 2.4800 2.5100 2.5100 4,900
Oct 17, 2023 2.6000 2.6600 2.6000 2.6000 2.6000 12,400
Oct 16, 2023 2.6100 2.7700 2.5700 2.6100 2.6100 4,500
Oct 13, 2023 2.5000 2.5300 2.4900 2.4900 2.4900 10,900
Oct 12, 2023 2.3300 2.4700 2.2700 2.3900 2.3900 32,000
Oct 11, 2023 2.6700 2.6700 2.2600 2.3600 2.3600 16,100
Oct 10, 2023 2.9200 3.0700 2.6800 2.6800 2.6800 19,600
Oct 9, 2023 3.1200 3.1200 3.0000 3.0100 3.0100 1,900
Oct 6, 2023 2.9500 3.1200 2.9500 3.1200 3.1200 1,800
Oct 5, 2023 3.0500 3.1200 3.0500 3.0500 3.0500 3,300
Oct 4, 2023 3.0800 3.0800 3.0500 3.0600 3.0600 1,100
Oct 3, 2023 3.1100 3.1100 3.1100 3.1100 3.1100 2,500
Oct 2, 2023 3.0500 3.1000 3.0500 3.0500 3.0500 4,700
Sep 29, 2023 2.9900 3.0000 2.9900 2.9900 2.9900 4,900
Sep 28, 2023 3.0500 3.0500 2.9600 2.9600 2.9600 2,700
Sep 27, 2023 3.1100 3.1800 3.0200 3.0200 3.0200 8,800
Sep 26, 2023 3.2000 3.2000 3.2000 3.2000 3.2000 1,000
Sep 25, 2023 3.1300 3.3100 3.1000 3.1200 3.1200 2,400
Sep 22, 2023 3.2400 3.3500 3.1400 3.1400 3.1400 6,900
Sep 21, 2023 3.3300 3.3700 3.2500 3.3700 3.3700 800
Sep 20, 2023 3.3000 3.3100 3.2600 3.2700 3.2700 7,500
Sep 19, 2023 3.2200 3.3100 3.2200 3.3100 3.3100 3,200
Sep 18, 2023 3.3000 3.3800 3.2700 3.3600 3.3600 6,500
Sep 15, 2023 3.3000 3.4500 3.1900 3.4500 3.4500 11,100
Sep 14, 2023 3.3600 3.4100 3.2600 3.4100 3.4100 2,800
Sep 13, 2023 3.2400 3.4400 3.2400 3.4200 3.4200 9,900
Sep 12, 2023 3.7000 3.7100 3.1000 3.3000 3.3000 55,800
Sep 11, 2023 3.6900 3.7100 3.6900 3.7100 3.7100 600
Sep 8, 2023 3.6900 3.7100 3.6200 3.6200 3.6200 2,400
Sep 7, 2023 3.7100 3.7200 3.6400 3.7200 3.7200 1,900
Sep 6, 2023 3.6800 3.6800 3.6000 3.6000 3.6000 1,500
Sep 5, 2023 3.6300 3.7500 3.6200 3.7500 3.7500 2,300
Sep 1, 2023 3.6800 3.6900 3.6200 3.6600 3.6600 2,400
Aug 31, 2023 3.6500 3.8000 3.6500 3.8000 3.8000 1,700
Aug 30, 2023 3.7800 3.8200 3.6500 3.6600 3.6600 3,100
Aug 29, 2023 3.7000 3.7500 3.6900 3.7400 3.7400 3,100
Aug 28, 2023 3.6800 3.6800 3.6800 3.6800 3.6800 400
Aug 25, 2023 3.7600 3.7600 3.6800 3.6800 3.6800 2,500
Aug 24, 2023 3.7100 3.7600 3.7100 3.7600 3.7600 1,900
Aug 23, 2023 3.5400 3.6200 3.5400 3.6200 3.6200 4,300
Aug 22, 2023 3.5900 3.5900 3.5000 3.5400 3.5400 4,500
Aug 21, 2023 3.5200 3.5900 3.4900 3.5900 3.5900 4,800
Aug 18, 2023 3.5400 3.6000 3.4800 3.4900 3.4900 3,100
Aug 17, 2023 3.4800 3.5600 3.4800 3.4800 3.4800 1,100
Aug 16, 2023 3.6000 3.6000 3.5000 3.5000 3.5000 3,400
Aug 15, 2023 3.5900 3.7200 3.5900 3.6300 3.6300 6,000
Aug 14, 2023 3.6200 3.7600 3.6200 3.7000 3.7000 4,000
Aug 11, 2023 3.6900 3.7800 3.5900 3.5900 3.5900 9,000
Aug 10, 2023 3.6300 3.6300 3.6000 3.6100 3.6100 6,000
Aug 9, 2023 3.7000 3.7000 3.6900 3.6900 3.6900 1,800
Aug 8, 2023 3.7800 3.8600 3.6600 3.6900 3.6900 4,600
Aug 7, 2023 3.8800 3.8800 3.7800 3.7800 3.7800 2,000
Aug 4, 2023 3.8100 3.8100 3.7200 3.7200 3.7200 21,400
Aug 3, 2023 4.0100 4.0100 3.8100 3.8300 3.8300 9,400
Aug 2, 2023 3.8000 3.9500 3.8000 3.9500 3.9500 5,900
Aug 1, 2023 3.6900 3.8200 3.6600 3.8200 3.8200 5,300
Jul 31, 2023 3.7400 3.7600 3.6900 3.6900 3.6900 3,100
Jul 28, 2023 3.8200 3.8200 3.6600 3.7600 3.7600 2,300
Jul 27, 2023 3.6700 3.7500 3.5900 3.6700 3.6700 6,000
Jul 26, 2023 3.7500 3.7500 3.7400 3.7400 3.7400 1,000
Jul 25, 2023 3.9600 3.9600 3.6900 3.6900 3.6900 5,900
Jul 24, 2023 3.6400 3.9300 3.6000 3.9000 3.9000 28,100
Jul 21, 2023 3.5900 3.7500 3.5800 3.6000 3.6000 3,600
Jul 20, 2023 3.6000 3.7400 3.5900 3.5900 3.5900 4,400
Jul 19, 2023 3.4100 3.6900 3.4100 3.6000 3.6000 6,400
Jul 18, 2023 3.6300 3.6300 3.4000 3.5400 3.5400 5,900
Jul 17, 2023 3.5000 3.6700 3.3600 3.3600 3.3600 26,400
Jul 14, 2023 3.6400 3.6400 3.4800 3.4800 3.4800 13,600
Jul 13, 2023 3.9500 3.9500 3.3800 3.6400 3.6400 85,300
Jul 12, 2023 3.9500 3.9500 3.8600 3.8900 3.8900 5,000
Jul 11, 2023 3.9700 3.9900 3.8900 3.8900 3.8900 7,300
Jul 10, 2023 3.9500 3.9600 3.8900 3.8900 3.8900 1,200
Jul 7, 2023 3.9100 3.9400 3.8200 3.8900 3.8900 5,300
Jul 6, 2023 4.0400 4.0400 3.9100 3.9100 3.9100 6,400
Jul 5, 2023 3.9900 4.0100 3.9200 4.0000 4.0000 3,900
Jul 3, 2023 3.9500 4.0900 3.9500 3.9500 3.9500 7,700
Jun 30, 2023 4.1700 4.2100 4.0300 4.0400 4.0400 5,200
Jun 29, 2023 4.0500 4.1300 4.0500 4.1300 4.1300 400
Jun 28, 2023 4.1900 4.1900 4.0400 4.0500 4.0500 2,100
Jun 27, 2023 4.1700 4.1900 4.0500 4.0500 4.0500 23,800
Jun 26, 2023 4.1100 4.2600 4.0500 4.2500 4.2500 58,100
Jun 23, 2023 4.0900 4.1500 4.0300 4.1500 4.1500 7,300
Jun 22, 2023 4.0800 4.1000 4.0500 4.1000 4.1000 4,500
Jun 21, 2023 4.0500 4.1400 4.0500 4.1400 4.1400 2,900
Jun 20, 2023 4.1200 4.3500 4.0000 4.0400 4.0400 5,600
Jun 16, 2023 4.2800 4.4000 4.0600 4.1300 4.1300 5,800
Jun 15, 2023 4.2300 4.3000 4.2000 4.2500 4.2500 2,200
Jun 14, 2023 4.3100 4.3300 4.3100 4.3300 4.3300 1,100
Jun 13, 2023 4.5700 4.5700 4.2900 4.3000 4.3000 11,600
Jun 12, 2023 4.3000 4.6500 4.1000 4.3800 4.3800 90,000
Jun 9, 2023 4.1000 4.1000 4.0000 4.0000 4.0000 3,300
Jun 8, 2023 4.0000 4.1000 3.8700 4.1000 4.1000 15,100
Jun 7, 2023 4.0900 4.1100 4.0000 4.0400 4.0400 2,800
Jun 6, 2023 4.0200 4.1600 4.0000 4.0700 4.0700 2,900
Jun 5, 2023 4.1400 4.1400 4.1400 4.1400 4.1400 -
Jun 2, 2023 4.1400 4.1400 4.1400 4.1400 4.1400 300
Jun 1, 2023 3.9900 4.1400 3.9800 4.1400 4.1400 2,800
May 31, 2023 4.0500 4.2400 3.9900 3.9900 3.9900 2,700
May 30, 2023 4.0600 4.1200 3.9500 3.9900 3.9900 4,900
May 26, 2023 4.0400 4.2000 4.0400 4.0600 4.0600 900
May 25, 2023 4.0800 4.1100 4.0500 4.1100 4.1100 1,100
May 24, 2023 4.1100 4.1200 4.0500 4.1000 4.1000 4,000
May 23, 2023 4.2200 4.2200 4.2200 4.2200 4.2200 300
May 22, 2023 4.2200 4.2200 4.2200 4.2200 4.2200 800
May 19, 2023 4.0500 4.2200 4.0500 4.2200 4.2200 1,600
May 18, 2023 4.0700 4.2300 4.0700 4.2200 4.2200 2,300
May 17, 2023 4.2100 4.2100 4.1700 4.1700 4.1700 600
May 16, 2023 4.1200 4.2700 4.1200 4.1900 4.1900 2,300
May 15, 2023 3.9900 4.3200 3.9900 4.3200 4.3200 2,200
May 12, 2023 4.1800 4.2600 4.0800 4.2600 4.2600 9,900
May 11, 2023 4.0500 4.2000 4.0500 4.2000 4.2000 1,000
May 10, 2023 4.1900 4.2000 4.1900 4.2000 4.2000 1,500
May 9, 2023 4.2400 4.2400 4.0600 4.0800 4.0800 1,000
May 8, 2023 4.1400 4.1400 4.1400 4.1400 4.1400 300
May 5, 2023 4.1400 4.1400 4.1400 4.1400 4.1400 300
May 4, 2023 4.0300 4.2400 4.0200 4.1400 4.1400 2,000
May 3, 2023 4.2000 4.2700 4.0600 4.0600 4.0600 11,200
May 2, 2023 4.2000 4.2900 4.2000 4.2200 4.2200 800
May 1, 2023 4.1500 4.2400 4.1500 4.2000 4.2000 1,200
Apr 28, 2023 4.1100 4.1900 4.1100 4.1900 4.1900 2,400
Apr 27, 2023 4.1700 4.1700 4.0200 4.0200 4.0200 2,200
Apr 26, 2023 4.1400 4.1400 4.1200 4.1200 4.1200 1,500
Apr 25, 2023 4.1700 4.1700 4.1200 4.1200 4.1200 900
Apr 24, 2023 4.1900 4.2500 4.0000 4.2500 4.2500 21,600
Apr 21, 2023 4.4900 4.4900 4.3300 4.3500 4.3500 5,500
Apr 20, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 700

Related Tickers

FEIM Frequency Electronics, Inc.
9.55
-2.90%
 
ZTCOF ZTE Corporation
1.9100
0.00%
 
ELST Electronic Systems Technology, Inc.
0.2700
0.00%
 
WLAN Wialan Technologies, Inc.
0.0014
0.00%
 
FKWL Franklin Wireless Corp.
2.9300
0.00%
 
BOSC B.O.S. Better Online Solutions Ltd.
2.7800
-2.11%
 
SYNX Silynxcom Ltd.
3.6500
-1.35%
 
ASNS Actelis Networks, Inc.
0.8036
+17.14%
 
AMPG AmpliTech Group, Inc.
2.3000
+1.32%
 
KVHI KVH Industries, Inc.
4.9400
+1.02%