Optical Cable Corporation (OCC) Historical Stock Data
4.42 ↓0.04 (-0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OCC is down -0.79% a day on average. There have been 13 days where Optical Cable Corporation closed green and 17 days where OCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 4.48 | 4.42 | ↓$0.06 (-1.34%) | 4.26 | 4.59 | 146.01K |
| 2025-12-24 | 4.41 | 4.46 | ↑$0.05 (1.13%) | 4.32 | 4.74 | 114.96K |
| 2025-12-23 | 4.59 | 4.44 | ↓$0.15 (-3.27%) | 4.41 | 4.70 | 155.13K |
| 2025-12-22 | 4.97 | 4.64 | ↓$0.33 (-6.64%) | 4.57 | 4.97 | 218.67K |
| 2025-12-19 | 5.50 | 4.97 | ↓$0.53 (-9.64%) | 4.56 | 5.50 | 342.17K |
| 2025-12-18 | 6.80 | 5.50 | ↓$1.30 (-19.12%) | 5.22 | 6.80 | 683.84K |
| 2025-12-17 | 9.00 | 8.38 | ↓$0.62 (-6.89%) | 8.31 | 9.15 | 57.03K |
| 2025-12-16 | 8.56 | 8.73 | ↑$0.17 (2.02%) | 8.34 | 9.19 | 62.57K |
| 2025-12-15 | 9.20 | 8.40 | ↓$0.80 (-8.70%) | 8.23 | 9.20 | 50.57K |
| 2025-12-12 | 9.57 | 9.08 | ↓$0.49 (-5.12%) | 9.01 | 10.14 | 67.50K |
| 2025-12-11 | 9.80 | 9.68 | ↓$0.12 (-1.22%) | 9.32 | 10.32 | 93.34K |
| 2025-12-10 | 9.17 | 9.82 | ↑$0.65 (7.09%) | 9.15 | 10.36 | 117.28K |
| 2025-12-09 | 9.01 | 9.30 | ↑$0.29 (3.22%) | 8.99 | 9.76 | 63.46K |
| 2025-12-08 | 8.10 | 9.00 | ↑$0.90 (11.11%) | 8.10 | 9.13 | 64.82K |
| 2025-12-05 | 8.16 | 8.05 | ↓$0.11 (-1.35%) | 8.03 | 8.34 | 16.11K |
| 2025-12-04 | 8.34 | 8.12 | ↓$0.22 (-2.58%) | 8.09 | 8.69 | 19.14K |
| 2025-12-03 | 8.01 | 8.42 | ↑$0.41 (5.12%) | 7.89 | 8.55 | 19.06K |
| 2025-12-02 | 7.89 | 8.02 | ↑$0.13 (1.65%) | 7.81 | 8.15 | 16.56K |
| 2025-12-01 | 8.10 | 7.83 | ↓$0.27 (-3.33%) | 7.85 | 8.32 | 37.40K |
| 2025-11-26 | 8.00 | 8.51 | ↑$0.51 (6.38%) | 8.00 | 8.67 | 59.96K |
| 2025-11-25 | 7.00 | 7.90 | ↑$0.90 (12.86%) | 6.86 | 7.90 | 43.84K |
| 2025-11-24 | 6.70 | 7.06 | ↑$0.36 (5.37%) | 6.68 | 7.23 | 16.25K |
| 2025-11-21 | 6.22 | 6.60 | ↑$0.38 (6.11%) | 6.01 | 6.95 | 69.52K |
| 2025-11-20 | 6.94 | 6.31 | ↓$0.63 (-9.08%) | 6.30 | 7.10 | 62.77K |
| 2025-11-19 | 6.66 | 6.84 | ↑$0.18 (2.70%) | 6.60 | 6.99 | 51.66K |
| 2025-11-18 | 6.55 | 6.69 | ↑$0.14 (2.14%) | 6.38 | 6.85 | 45.05K |
| 2025-11-17 | 6.76 | 6.57 | ↓$0.19 (-2.81%) | 6.49 | 7.08 | 39.77K |
| 2025-11-14 | 6.86 | 6.77 | ↓$0.09 (-1.31%) | 6.77 | 7.42 | 72.25K |
| 2025-11-13 | 7.71 | 7.26 | ↓$0.45 (-5.84%) | 6.94 | 7.99 | 96.26K |
| 2025-11-12 | 8.07 | 7.87 | ↓$0.20 (-2.48%) | 7.90 | 8.10 | 19.46K |
Create an account or log in to view more rows.
$OCC the greatest stock of all time
will not bow to the shorts
oh yeah
$OCC who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$OCC swing puts
$OCC i need more
$OCC green is good
$OCC we want higher!!!
$OCC we just getting started
$OCC Not Selling
Hodling for thousands!
$OCC yeah we're going green today
$OCC always with good potential for a long term Hodl