UK markets closed

Optical Cable Corporation (OCC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.8100+0.0200 (+0.72%)
As of 02:15PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.80002.82002.77102.81002.81003,922
01 May 20242.80002.88002.79002.79002.79005,500
30 Apr 20242.83002.83002.75002.80002.80004,100
29 Apr 20243.03003.03002.82002.86002.86002,800
26 Apr 20242.85003.00002.85003.00003.0000400
25 Apr 20242.72003.00002.72003.00003.00009,400
24 Apr 20242.72002.72002.72002.72002.72002,200
23 Apr 20242.78002.78002.71002.71002.71005,200
22 Apr 20242.80002.80002.80002.80002.80001,000
19 Apr 20242.81002.93002.80002.80002.80001,700
18 Apr 20242.76002.76002.76002.76002.76001,700
17 Apr 20242.75002.77002.75002.77002.77002,400
16 Apr 20242.78002.84002.77002.84002.84003,900
15 Apr 20242.83002.83002.74002.77002.77006,200
12 Apr 20242.83002.86002.83002.85002.85001,300
11 Apr 20242.83002.90002.83002.85002.8500600
10 Apr 20242.83002.83002.83002.83002.8300600
09 Apr 20242.71002.85002.71002.83002.83007,100
08 Apr 20242.92002.94002.85002.85002.85003,300
05 Apr 20242.93002.93002.93002.93002.9300300
04 Apr 20242.86002.93002.85002.93002.93004,600
03 Apr 20242.84002.84002.75002.84002.84003,800
02 Apr 20242.86002.86002.83002.84002.84004,100
01 Apr 20242.83002.89002.83002.86002.86004,900
28 Mar 20242.60002.85002.60002.83002.830019,100
27 Mar 20242.89002.89002.86002.88002.88002,300
26 Mar 20242.90002.90002.89002.89002.8900900
25 Mar 20242.92002.95002.83002.94002.94003,900
22 Mar 20242.78002.88002.78002.88002.88009,900
21 Mar 20242.94002.94002.72002.83002.830013,800
20 Mar 20242.85002.92002.83002.92002.92006,600
19 Mar 20242.77002.87002.77002.80002.80004,700
18 Mar 20242.87002.87002.81002.81002.81004,800
15 Mar 20242.90002.93002.87002.87002.87003,900
14 Mar 20242.87002.95002.87002.95002.95005,300
13 Mar 20242.96003.00002.68002.99002.990029,600
12 Mar 20243.09003.09003.03003.04003.04006,900
11 Mar 20242.88003.19002.84003.18003.18009,900
08 Mar 20243.07003.33003.07003.24003.24005,700
07 Mar 20243.12003.32003.10003.10003.10003,800
06 Mar 20243.39003.45003.16003.21003.210020,100
05 Mar 20243.45003.45003.30003.39003.390023,800
04 Mar 20243.16003.53003.16003.45003.450023,700
01 Mar 20243.11003.15003.07003.15003.15008,000
29 Feb 20242.78003.06002.78003.06003.06007,700
28 Feb 20242.78002.82002.78002.78002.78001,700
27 Feb 20242.83002.83002.80002.80002.8000700
26 Feb 20242.72002.87002.72002.83002.83006,600
23 Feb 20242.69002.73002.69002.69002.69002,600
22 Feb 20242.69002.70002.68002.69002.69002,900
21 Feb 20242.69002.69002.68002.68002.68001,600
20 Feb 20242.74002.74002.69002.69002.69003,900
16 Feb 20242.75002.75002.74002.74002.74001,100
15 Feb 20242.79002.79002.70002.72002.7200700
14 Feb 20242.72002.80002.72002.80002.80006,200
13 Feb 20242.62002.70002.62002.70002.700027,800
12 Feb 20242.67002.73002.62002.62002.620014,700
09 Feb 20242.72002.74002.68002.74002.74001,700
08 Feb 20242.62002.72002.52002.68002.68003,300
07 Feb 20242.69002.75002.68002.75002.75001,200
06 Feb 20242.70002.71002.61002.61002.61003,300
05 Feb 20242.70002.71002.52002.71002.71005,400
02 Feb 20242.59002.70002.58002.70002.70001,900
01 Feb 20242.67002.67002.59002.66002.66003,400
31 Jan 20242.71002.71002.67002.67002.67001,000
30 Jan 20242.70002.72002.65002.71002.71003,200
29 Jan 20242.71002.72002.70002.71002.71002,800
26 Jan 20242.75002.75002.66002.75002.75002,800
25 Jan 20242.66002.79002.66002.79002.79007,000
24 Jan 20242.64002.75002.64002.67002.67003,200
23 Jan 20242.64002.75002.57002.75002.750018,800
22 Jan 20242.51002.70002.49002.65002.650013,100
19 Jan 20242.70002.72002.52002.52002.520017,500
18 Jan 20242.62002.69002.62002.69002.69002,700
17 Jan 20242.63002.63002.62002.63002.63003,400
16 Jan 20242.75002.75002.69002.70002.70002,200
12 Jan 20242.71002.71002.64002.70002.70007,100
11 Jan 20242.71002.75002.69002.72002.72004,500
10 Jan 20242.73002.73002.70002.71002.71003,000
09 Jan 20242.74002.74002.70002.70002.70002,100
08 Jan 20242.67002.73002.67002.73002.7300800
05 Jan 20242.72002.78002.70002.72002.72007,500
04 Jan 20242.80002.80002.67002.72002.72004,500
03 Jan 20242.62002.73002.60002.70002.70004,300
02 Jan 20242.70002.86002.69002.72002.72008,500
29 Dec 20232.81002.81002.70002.70002.700010,600
28 Dec 20232.69002.85002.67002.82002.820014,300
27 Dec 20232.75002.80002.66002.69002.69006,800
26 Dec 20232.80002.89002.70002.70002.70009,100
22 Dec 20232.77002.78002.75002.78002.78003,600
21 Dec 20232.73002.80002.73002.78002.78006,400
20 Dec 20232.96002.96002.58002.76002.760024,300
19 Dec 20232.82002.97002.80002.80002.80008,500
18 Dec 20232.90002.97002.78002.78002.780011,300
15 Dec 20232.79003.00002.76002.97002.970044,400
14 Dec 20232.82002.95002.76002.76002.76005,300
13 Dec 20232.66002.87002.66002.71002.710010,200
12 Dec 20232.61002.76002.61002.72002.720021,200
11 Dec 20232.71002.71002.62002.65002.65004,800
08 Dec 20232.71002.78002.71002.75002.75004,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...