OCC - Optical Cable Corporation

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20172.452.502.452.502.50391
Dec 14, 20172.472.472.472.472.47300
Dec 13, 20172.512.542.502.502.501,700
Dec 12, 20172.462.462.462.462.46400
Dec 11, 20172.452.482.452.452.45800
Dec 08, 20172.542.542.542.542.54200
Dec 07, 20172.452.552.452.552.555,900
Dec 06, 20172.552.552.452.552.551,800
Dec 05, 20172.452.552.452.552.553,400
Dec 04, 20172.602.602.452.452.4513,800
Dec 01, 20172.452.552.452.552.55900
Nov 30, 20172.502.502.502.502.50700
Nov 29, 20172.462.502.462.492.494,000
Nov 28, 20172.482.502.482.502.507,700
Nov 27, 20172.452.452.452.452.45200
Nov 24, 20172.452.502.452.502.503,500
Nov 22, 20172.462.462.452.452.45700
Nov 21, 20172.452.502.452.452.452,700
Nov 20, 20172.452.502.452.452.457,900
Nov 17, 20172.452.452.452.452.45400
Nov 16, 20172.452.452.412.452.451,400
Nov 15, 20172.452.502.402.502.503,100
Nov 14, 20172.452.452.452.452.45500
Nov 13, 20172.452.452.452.452.45200
Nov 10, 20172.502.502.452.452.45600
Nov 09, 20172.372.502.372.502.50600
Nov 08, 20172.452.452.412.452.458,900
Nov 07, 20172.402.452.402.452.4511,200
Nov 06, 20172.452.462.452.462.46800
Nov 03, 20172.452.472.452.472.471,300
Nov 02, 20172.452.472.452.472.471,900
Nov 01, 20172.452.502.452.502.501,200
Oct 31, 20172.402.452.352.452.4518,400
Oct 30, 20172.502.502.352.402.403,000
Oct 27, 20172.452.462.352.452.455,200
Oct 26, 20172.502.512.402.502.5013,000
Oct 25, 20172.502.552.452.552.552,100
Oct 24, 20172.502.502.452.502.503,900
Oct 23, 20172.552.552.452.502.507,300
Oct 20, 20172.552.552.502.512.514,000
Oct 19, 20172.502.602.502.502.5017,900
Oct 18, 20172.502.502.452.502.501,400
Oct 17, 20172.552.552.452.502.5010,600
Oct 16, 20172.552.602.552.552.553,100
Oct 13, 20172.402.602.402.602.6035,900
Oct 12, 20172.452.452.352.402.405,300
Oct 11, 20172.402.602.402.402.4019,900
Oct 10, 20172.502.502.362.452.456,400
Oct 09, 20172.502.502.402.502.506,600
Oct 06, 20172.502.502.402.502.505,900
Oct 05, 20172.502.502.302.462.4620,900
Oct 04, 20172.602.602.352.502.5010,200
Oct 03, 20172.202.552.202.552.5545,600
Oct 02, 20172.202.302.202.202.205,600
Sep 29, 20172.152.152.152.152.152,900
Sep 28, 20172.152.152.152.152.151,000
Sep 27, 20172.152.152.152.152.15400
Sep 26, 20172.152.202.152.152.151,600
Sep 25, 20172.202.202.152.152.151,600
Sep 22, 20172.152.202.152.202.205,600
Sep 21, 20172.152.302.152.152.1533,300
Sep 20, 20172.152.202.142.152.158,900
Sep 19, 20172.302.302.152.152.1513,800
Sep 18, 20172.152.352.152.152.1518,100
Sep 15, 20172.202.352.152.152.1552,400
Sep 14, 20172.352.402.132.152.1529,100
Sep 13, 20172.402.452.302.302.3023,900
Sep 12, 20172.452.502.402.502.5019,600
Sep 11, 20172.652.652.452.552.5518,000
Sep 08, 20172.552.652.452.652.6536,600
Sep 07, 20172.352.502.252.502.5033,400
Sep 06, 20172.602.602.252.302.3016,900
Sep 05, 20172.302.452.302.452.459,500
Sep 01, 20172.402.442.352.402.404,400
Aug 31, 20172.652.652.452.452.455,500
Aug 30, 20172.402.652.402.602.603,400
Aug 29, 20172.452.652.452.652.653,800
Aug 28, 20172.502.752.402.452.4542,300
Aug 25, 20172.452.502.252.502.5040,300
Aug 24, 20172.402.502.402.502.502,300
Aug 23, 20172.502.502.502.502.50100
Aug 22, 20172.552.552.492.552.551,900
Aug 21, 20172.502.502.302.402.401,300
Aug 18, 20172.352.552.302.502.5023,400
Aug 17, 20172.302.402.152.352.3525,500
Aug 16, 20172.312.352.312.352.351,600
Aug 15, 20172.302.352.252.252.254,200
Aug 14, 20172.302.402.302.402.401,100
Aug 11, 20172.352.352.302.302.301,100
Aug 10, 20172.352.402.352.402.401,100
Aug 09, 20172.402.602.352.352.3524,000
Aug 08, 20172.402.552.302.302.3034,500
Aug 07, 20172.352.382.352.352.352,400
Aug 04, 20172.352.402.302.302.304,500
Aug 03, 20172.402.402.352.352.35400
Aug 02, 20172.352.402.302.402.405,500
Aug 01, 20172.302.352.302.352.35300
Jul 31, 20172.302.362.302.302.303,400
Jul 28, 20172.452.452.352.352.356,200
Jul 27, 20172.352.352.352.352.35200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...