Canada markets close in 3 hours 44 minutes

Optical Cable Corporation (OCC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.9300+0.0700 (+2.45%)
As of 09:34AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.93002.93002.93002.93002.9300360
May 02, 20242.80002.88002.77002.88002.88004,400
May 01, 20242.80002.88002.79002.79002.79005,500
Apr 30, 20242.83002.83002.75002.80002.80004,100
Apr 29, 20243.03003.03002.82002.86002.86002,800
Apr 26, 20242.85003.00002.85003.00003.0000400
Apr 25, 20242.72003.00002.72003.00003.00009,400
Apr 24, 20242.72002.72002.72002.72002.72002,200
Apr 23, 20242.78002.78002.71002.71002.71005,200
Apr 22, 20242.80002.80002.80002.80002.80001,000
Apr 19, 20242.81002.93002.80002.80002.80001,700
Apr 18, 20242.76002.76002.76002.76002.76001,700
Apr 17, 20242.75002.77002.75002.77002.77002,400
Apr 16, 20242.78002.84002.77002.84002.84003,900
Apr 15, 20242.83002.83002.74002.77002.77006,200
Apr 12, 20242.83002.86002.83002.85002.85001,300
Apr 11, 20242.83002.90002.83002.85002.8500600
Apr 10, 20242.83002.83002.83002.83002.8300600
Apr 09, 20242.71002.85002.71002.83002.83007,100
Apr 08, 20242.92002.94002.85002.85002.85003,300
Apr 05, 20242.93002.93002.93002.93002.9300300
Apr 04, 20242.86002.93002.85002.93002.93004,600
Apr 03, 20242.84002.84002.75002.84002.84003,800
Apr 02, 20242.86002.86002.83002.84002.84004,100
Apr 01, 20242.83002.89002.83002.86002.86004,900
Mar 28, 20242.60002.85002.60002.83002.830019,100
Mar 27, 20242.89002.89002.86002.88002.88002,300
Mar 26, 20242.90002.90002.89002.89002.8900900
Mar 25, 20242.92002.95002.83002.94002.94003,900
Mar 22, 20242.78002.88002.78002.88002.88009,900
Mar 21, 20242.94002.94002.72002.83002.830013,800
Mar 20, 20242.85002.92002.83002.92002.92006,600
Mar 19, 20242.77002.87002.77002.80002.80004,700
Mar 18, 20242.87002.87002.81002.81002.81004,800
Mar 15, 20242.90002.93002.87002.87002.87003,900
Mar 14, 20242.87002.95002.87002.95002.95005,300
Mar 13, 20242.96003.00002.68002.99002.990029,600
Mar 12, 20243.09003.09003.03003.04003.04006,900
Mar 11, 20242.88003.19002.84003.18003.18009,900
Mar 08, 20243.07003.33003.07003.24003.24005,700
Mar 07, 20243.12003.32003.10003.10003.10003,800
Mar 06, 20243.39003.45003.16003.21003.210020,100
Mar 05, 20243.45003.45003.30003.39003.390023,800
Mar 04, 20243.16003.53003.16003.45003.450023,700
Mar 01, 20243.11003.15003.07003.15003.15008,000
Feb 29, 20242.78003.06002.78003.06003.06007,700
Feb 28, 20242.78002.82002.78002.78002.78001,700
Feb 27, 20242.83002.83002.80002.80002.8000700
Feb 26, 20242.72002.87002.72002.83002.83006,600
Feb 23, 20242.69002.73002.69002.69002.69002,600
Feb 22, 20242.69002.70002.68002.69002.69002,900
Feb 21, 20242.69002.69002.68002.68002.68001,600
Feb 20, 20242.74002.74002.69002.69002.69003,900
Feb 16, 20242.75002.75002.74002.74002.74001,100
Feb 15, 20242.79002.79002.70002.72002.7200700
Feb 14, 20242.72002.80002.72002.80002.80006,200
Feb 13, 20242.62002.70002.62002.70002.700027,800
Feb 12, 20242.67002.73002.62002.62002.620014,700
Feb 09, 20242.72002.74002.68002.74002.74001,700
Feb 08, 20242.62002.72002.52002.68002.68003,300
Feb 07, 20242.69002.75002.68002.75002.75001,200
Feb 06, 20242.70002.71002.61002.61002.61003,300
Feb 05, 20242.70002.71002.52002.71002.71005,400
Feb 02, 20242.59002.70002.58002.70002.70001,900
Feb 01, 20242.67002.67002.59002.66002.66003,400
Jan 31, 20242.71002.71002.67002.67002.67001,000
Jan 30, 20242.70002.72002.65002.71002.71003,200
Jan 29, 20242.71002.72002.70002.71002.71002,800
Jan 26, 20242.75002.75002.66002.75002.75002,800
Jan 25, 20242.66002.79002.66002.79002.79007,000
Jan 24, 20242.64002.75002.64002.67002.67003,200
Jan 23, 20242.64002.75002.57002.75002.750018,800
Jan 22, 20242.51002.70002.49002.65002.650013,100
Jan 19, 20242.70002.72002.52002.52002.520017,500
Jan 18, 20242.62002.69002.62002.69002.69002,700
Jan 17, 20242.63002.63002.62002.63002.63003,400
Jan 16, 20242.75002.75002.69002.70002.70002,200
Jan 12, 20242.71002.71002.64002.70002.70007,100
Jan 11, 20242.71002.75002.69002.72002.72004,500
Jan 10, 20242.73002.73002.70002.71002.71003,000
Jan 09, 20242.74002.74002.70002.70002.70002,100
Jan 08, 20242.67002.73002.67002.73002.7300800
Jan 05, 20242.72002.78002.70002.72002.72007,500
Jan 04, 20242.80002.80002.67002.72002.72004,500
Jan 03, 20242.62002.73002.60002.70002.70004,300
Jan 02, 20242.70002.86002.69002.72002.72008,500
Dec 29, 20232.81002.81002.70002.70002.700010,600
Dec 28, 20232.69002.85002.67002.82002.820014,300
Dec 27, 20232.75002.80002.66002.69002.69006,800
Dec 26, 20232.80002.89002.70002.70002.70009,100
Dec 22, 20232.77002.78002.75002.78002.78003,600
Dec 21, 20232.73002.80002.73002.78002.78006,400
Dec 20, 20232.96002.96002.58002.76002.760024,300
Dec 19, 20232.82002.97002.80002.80002.80008,500
Dec 18, 20232.90002.97002.78002.78002.780011,300
Dec 15, 20232.79003.00002.76002.97002.970044,400
Dec 14, 20232.82002.95002.76002.76002.76005,300
Dec 13, 20232.66002.87002.66002.71002.710010,200
Dec 12, 20232.61002.76002.61002.72002.720021,200
Dec 11, 20232.71002.71002.62002.65002.65004,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...