Optical Cable Corporation (OCC) Historical Stock Data
8.12 ↓0.30 (-3.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OCC is up 0.19% a day on average. There have been 14 days where Optical Cable Corporation closed green and 16 days where OCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 7.52 | 7.44 | ↓$0.08 (-1.06%) | 7.10 | 7.58 | 34.78K |
| 2025-11-06 | 7.71 | 7.67 | ↓$0.04 (-0.52%) | 7.58 | 7.99 | 30.37K |
| 2025-11-05 | 8.12 | 7.64 | ↓$0.48 (-5.91%) | 7.59 | 8.14 | 47.68K |
| 2025-11-04 | 8.42 | 7.83 | ↓$0.59 (-7.01%) | 7.56 | 8.68 | 80K |
| 2025-11-03 | 7.92 | 8.60 | ↑$0.68 (8.59%) | 7.88 | 9.39 | 124.48K |
| 2025-10-31 | 8.05 | 7.87 | ↓$0.18 (-2.24%) | 7.84 | 8.26 | 20.26K |
| 2025-10-30 | 7.60 | 8.11 | ↑$0.51 (6.71%) | 7.51 | 8.40 | 83.54K |
| 2025-10-29 | 7.65 | 7.74 | ↑$0.09 (1.18%) | 7.32 | 7.99 | 34.22K |
| 2025-10-28 | 7.23 | 7.67 | ↑$0.44 (6.09%) | 7.12 | 8.17 | 90.59K |
| 2025-10-27 | 7.95 | 7.27 | ↓$0.68 (-8.55%) | 7.27 | 8.19 | 58.54K |
| 2025-10-24 | 8.17 | 7.85 | ↓$0.32 (-3.92%) | 7.79 | 8.52 | 58.01K |
| 2025-10-23 | 7.56 | 8.01 | ↑$0.45 (5.95%) | 7.56 | 8.33 | 83.47K |
| 2025-10-22 | 7.90 | 7.55 | ↓$0.35 (-4.43%) | 7.45 | 8.18 | 89.78K |
| 2025-10-21 | 8.35 | 8.50 | ↑$0.15 (1.80%) | 8.10 | 8.50 | 50.12K |
| 2025-10-20 | 8.83 | 8.30 | ↓$0.53 (-6.00%) | 8.30 | 9.11 | 45.79K |
Create an account or log in to view more rows.
$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
$OCC Time to buy here