OCC

Optical Cable Corporation Historical Stock Prices

$4.16
*  
0.09
2.12%
Get OCC Alerts
*Delayed - data as of Aug. 22, 2014 13:41 ET  -  Find a broker to begin trading OCC now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    OCC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
13:41  4.16  4.16  4.16  4.16 600
08/21/2014 4.25 4.25 4.16 4.25 555
08/20/2014 4.28 4.28 4.27 4.28 700
08/19/2014 4.29 4.29 4.24 4.28 1,613
08/18/2014 4.297 4.297 4.183 4.2899 18,094
08/15/2014 4.25 4.33 4.15 4.26 30,221
08/14/2014 4.32 4.335 4.17 4.205 13,263
08/13/2014 4.22 4.35 4.2 4.29 71,218
08/12/2014 4.16 4.28 4.16 4.25 2,411
08/11/2014 4.18 4.3 4.15 4.2 20,667
08/08/2014 4.19 4.19 4.12 4.19 2,519
08/07/2014 4.08 4.18 4.08 4.15 1,966
08/06/2014 4.14 4.14 4.1 4.1 2,900
08/05/2014 4.15 4.2 4.15 4.15 1,954
08/04/2014 4.15 4.19 4.15 4.19 5,551
08/01/2014 4.19 4.28 4.15 4.2 7,128
07/31/2014 4.26 4.32 4.15 4.31 15,690
07/30/2014 4.13 4.26 4.13 4.26 17,295
07/29/2014 4.17 4.27 4.1 4.15 43,239
07/28/2014 4.16 4.219 4.1 4.21 13,416
07/25/2014 4.25 4.25 4.1861 4.1861 355
07/24/2014 4.27 4.27 4.16 4.2699 5,033
07/23/2014 4.25 4.27 4.15 4.26 24,112
07/22/2014 4.27 4.27 4.22 4.2544 3,156
07/21/2014 4.35 4.35 4.07 4.27 35,290
07/18/2014 4.15 4.3 4.11 4.11 76,886
07/17/2014 4.04 4.15 4.03 4.14 68,819
07/16/2014 4.01 4.01 4 4.01 665
07/15/2014 4.06 4.06 4 4 910
07/14/2014 3.94 4.05 3.94 4.05 6,960
07/11/2014 4.01 4.1 4.01 4.1 6,267
07/10/2014 4 4.12 3.96 4.03 2,878
07/09/2014 4.05 4.1 3.98 4.1 2,000
07/08/2014 3.95 4.02 3.9 3.9 1,182
07/07/2014 4 4.04 4 4.04 794
07/03/2014 3.96 4.109 3.96 4.02 6,556
07/02/2014 4.17 4.17 4.01 4.14 2,875
07/01/2014 3.99 4.17 3.99 4.14 13,819
06/30/2014 4.07 4.07 3.9 4 1,237
06/27/2014 3.93 3.995 3.93 3.995 446
06/26/2014 4.01 4.07 3.89 4.07 3,306
06/25/2014 4 4 3.94 3.96 11,493
06/24/2014 3.81 3.94 3.81 3.88 1,904
06/23/2014 3.93 3.93 3.77 3.9 1,036
06/20/2014 3.66 4.18 3.64 4.09 17,549
06/19/2014 3.8 3.95 3.8 3.95 4,163
06/18/2014 3.7999 3.7999 3.7999 3.7999 446
06/17/2014 3.75 3.8 3.74 3.8 2,925
06/16/2014 3.7 3.73 3.7 3.7001 4,947
06/13/2014 3.661 3.72 3.65 3.7 7,762
06/12/2014 3.64 3.64 3.64 3.64 00
06/11/2014 3.6501 3.75 3.62 3.64 12,509
06/10/2014 3.74 3.74 3.739 3.7399 3,411
06/09/2014 3.7214 3.7214 3.69 3.702 3,316
06/06/2014 3.7 3.7 3.7 3.7 180
06/05/2014 3.7 3.72 3.6998 3.6999 2,213
06/04/2014 3.64 3.64 3.64 3.64 00
06/03/2014 3.6201 3.64 3.6201 3.64 710
06/02/2014 3.71 3.72 3.7 3.71 1,265
05/30/2014 3.69 3.69 3.69 3.69 00
05/29/2014 3.62 3.7 3.62 3.69 4,380
05/28/2014 3.63 3.73 3.63 3.73 264
05/27/2014 3.69 3.7 3.62 3.7 3,300
05/23/2014 3.66 3.66 3.66 3.66 00
05/22/2014 3.66 3.72 3.66 3.66 794
05/21/2014 3.72 3.72 3.72 3.72 00
05/20/2014 3.65 3.72 3.63 3.72 1,436
05/19/2014 3.76 3.76 3.701 3.736 4,675
05/16/2014 3.75 3.76 3.6689 3.76 7,665
05/15/2014 3.76 3.76 3.7599 3.76 2,291
05/14/2014 3.75 3.75 3.6301 3.6301 1,468
05/13/2014 3.64 3.76 3.64 3.76 950
05/12/2014 3.63 3.74 3.63 3.73 2,871
05/09/2014 3.6762 3.6762 3.6762 3.6762 595
05/08/2014 3.7061 3.76 3.6501 3.6501 1,647
05/07/2014 3.65 3.75 3.65 3.75 3,888
05/06/2014 3.69 3.69 3.67 3.68 17,450
05/05/2014 3.7 3.702 3.69 3.702 7,990
05/02/2014 3.756 3.756 3.7201 3.7201 1,617
05/01/2014 3.7 3.77 3.7 3.7 39,537
04/30/2014 3.79 3.79 3.7204 3.7204 228
04/29/2014 3.7399 3.74 3.7399 3.74 2,199
04/28/2014 3.72 3.721 3.72 3.721 6,420
04/25/2014 3.75 3.75 3.75 3.75 00
04/24/2014 3.75 3.75 3.75 3.75 00
04/23/2014 3.8 3.8 3.75 3.75 1,300
04/22/2014 3.74 3.79 3.74 3.76 1,714
04/21/2014 3.7401 3.7401 3.7401 3.7401 262
04/17/2014 3.77 3.77 3.77 3.77 530
04/16/2014 3.75 3.75 3.75 3.75 651
04/15/2014 3.766 3.766 3.766 3.766 330
04/14/2014 3.79 3.83 3.79 3.83 743
04/11/2014 3.79 3.79 3.79 3.79 00
04/10/2014 3.75 3.79 3.74 3.79 3,596
04/09/2014 3.75 3.769 3.75 3.769 414
04/08/2014 3.75 3.75 3.75 3.75 314
04/07/2014 3.74 3.7609 3.74 3.741 6,694
04/04/2014 3.81 3.84 3.75 3.76 27,746
04/03/2014 3.78 3.86 3.73 3.8461 26,193
04/02/2014 3.8583 3.8583 3.751 3.81 9,818
04/01/2014 3.77 3.84 3.741 3.81 9,780
03/31/2014 3.84 3.85 3.83 3.85 3,009
03/28/2014 3.77 3.79 3.75 3.75 2,299
03/27/2014 3.85 3.85 3.76 3.77 4,632
03/26/2014 3.85 3.852 3.79 3.846 3,418
03/25/2014 3.79 3.79 3.79 3.79 00
03/24/2014 3.79 3.79 3.79 3.79 00
03/21/2014 3.75 3.8 3.75 3.79 2,986
03/20/2014 3.7799 3.8 3.7501 3.8 2,253
03/19/2014 3.8 3.8 3.76 3.78 1,244
03/18/2014 3.69 3.69 3.69 3.69 00
03/17/2014 3.71 3.79 3.69 3.69 2,396
03/14/2014 3.65 3.65 3.65 3.65 00
03/13/2014 3.73 3.84 3.61 3.65 14,634
03/12/2014 3.94 3.94 3.78 3.78 4,578
03/11/2014 3.9 3.96 3.78 3.78 6,412
03/10/2014 3.888 3.888 3.78 3.78 3,125
03/07/2014 3.741 3.77 3.74 3.77 2,225
03/06/2014 3.6436 3.969 3.6436 3.795 16,674
03/05/2014 3.937 3.98 3.937 3.98 5,887
03/04/2014 3.86 3.901 3.85 3.9 6,303
03/03/2014 3.93 3.95 3.76 3.76 6,172
02/28/2014 3.79 3.9098 3.79 3.9098 9,138
02/27/2014 3.7 3.7 3.65 3.7 1,812
02/26/2014 3.7 3.78 3.64 3.744 11,136
02/25/2014 3.6735 3.7 3.6735 3.7 2,388
02/24/2014 3.75 3.75 3.6601 3.713 720
02/21/2014 3.749 3.75 3.74 3.74 3,678
02/20/2014 3.77 3.77 3.7499 3.7501 3,222
02/19/2014 3.7501 3.7699 3.7501 3.7699 296
02/18/2014 3.72 3.79 3.72 3.78 4,480
02/14/2014 3.6301 3.7008 3.6301 3.7008 1,073
02/13/2014 3.62 3.79 3.62 3.75 6,797
02/12/2014 3.86 3.86 3.86 3.86 00
02/11/2014 3.86 3.86 3.85 3.86 702
02/10/2014 3.79 3.82 3.79 3.81 974
02/07/2014 3.75 3.779 3.75 3.7733 2,392
02/06/2014 3.7632 3.7712 3.7632 3.7632 2,079
02/05/2014 3.85 3.85 3.76 3.76 630
02/04/2014 3.841 3.841 3.841 3.841 649
02/03/2014 3.93 3.93 3.74 3.77 2,172
01/31/2014 3.85 3.929 3.77 3.929 3,629
01/30/2014 3.84 3.88 3.84 3.85 7,151
01/29/2014 3.76 3.7921 3.75 3.7501 1,665
01/28/2014 3.8 3.8 3.8 3.8 126
01/27/2014 3.93 3.93 3.8 3.92 5,134
01/24/2014 3.97 3.97 3.8 3.92 8,953
01/23/2014 3.78 3.811 3.78 3.811 1,129
01/22/2014 3.7501 3.7501 3.7501 3.7501 1,000
01/21/2014 3.78 3.78 3.72 3.78 540
01/17/2014 3.81 3.85 3.72 3.79 9,396
01/16/2014 3.74 3.81 3.711 3.7835 10,536
01/15/2014 3.8 3.84 3.7401 3.7401 6,866
01/14/2014 3.721 3.78 3.72 3.78 10,335
01/13/2014 3.75 3.75 3.6804 3.699 4,089
01/10/2014 3.74 3.7699 3.6814 3.75 7,521
01/09/2014 3.74 3.77 3.6804 3.69 4,706
01/08/2014 3.71 3.7594 3.68 3.68 3,442
01/07/2014 3.71 3.7142 3.7001 3.7142 3,161
01/06/2014 3.65 3.74 3.65 3.68 6,733
01/03/2014 3.7201 3.7299 3.64 3.7299 7,518
01/02/2014 3.768 3.79 3.73 3.73 5,507
12/31/2013 3.72 3.73 3.6441 3.67 8,586
12/30/2013 3.7 3.759 3.631 3.6601 11,132
12/27/2013 3.703 3.703 3.6399 3.64 3,454
12/26/2013 3.603 3.7 3.59 3.61 28,549
12/24/2013 3.696 3.7 3.6 3.65 3,740
12/23/2013 3.63 3.6909 3.6 3.62 7,798
12/20/2013 3.7 3.74 3.62 3.62 7,272
12/19/2013 3.7035 3.7035 3.65 3.67 7,006
12/18/2013 3.7331 3.7331 3.7331 3.7331 443
12/17/2013 3.73 3.85 3.7 3.78 1,485
12/16/2013 3.74 3.77 3.67 3.77 1,903
12/13/2013 3.7 3.7001 3.67 3.7 4,483
12/12/2013 3.71 3.71 3.7 3.7 2,438
12/11/2013 3.87 3.87 3.73 3.73 380
12/10/2013 3.83 3.85 3.7158 3.76 3,087
12/09/2013 3.84 3.84 3.75 3.79 2,799
12/06/2013 3.75 3.78 3.74 3.74 2,200
12/05/2013 3.73 3.8456 3.72 3.75 9,492
12/04/2013 3.71 3.94 3.7 3.76 23,181
12/03/2013 3.73 3.73 3.73 3.73 00
12/02/2013 3.8 3.8 3.7 3.73 8,849
11/29/2013 3.88 3.88 3.88 3.88 133
11/27/2013 3.81 3.87 3.8 3.82 1,300
11/26/2013 3.73 3.7488 3.68 3.68 3,228
11/25/2013 3.73 3.76 3.73 3.74 5,152
11/22/2013 3.87 3.97 3.78 3.78 6,843
11/21/2013 3.9096 3.97 3.76 3.9201 12,455
11/20/2013 3.86 3.86 3.85 3.85 2,690
11/19/2013 3.84 3.939 3.8 3.811 9,125
11/18/2013 3.792 3.97 3.792 3.82 737
11/15/2013 3.79 3.9378 3.776 3.91 6,775
11/14/2013 3.922 3.922 3.82 3.83 12,695
11/13/2013 3.97 3.97 3.97 3.97 500
11/12/2013 3.96 4.03 3.96 3.99 750
11/11/2013 3.91 3.91 3.91 3.91 00
11/08/2013 3.86 4 3.86 3.91 6,815
11/07/2013 4.0001 4.0001 3.82 3.91 8,390
11/06/2013 4.07 4.07 3.9201 4.046 3,323
11/05/2013 3.92 4.07 3.92 4.07 2,050
11/04/2013 4 4.07 4 4.07 400
11/01/2013 3.9 4.07 3.81 3.92 4,351
10/31/2013 3.99 4.06 3.8448 3.8448 2,300
10/30/2013 3.97 4.09 3.89 3.89 500
10/29/2013 3.9187 4.03 3.9187 4.03 500
10/28/2013 3.9832 3.9832 3.9832 3.9832 124
10/25/2013 3.97 4.13 3.8784 4.13 3,387
10/24/2013 4.0599 4.0599 3.93 3.93 464
10/23/2013 4.05 4.05 3.9 3.91 300
10/22/2013 4 4.1 3.9999 4.0601 26,975
10/21/2013 3.93 4.16 3.91 4.14 72,037
10/18/2013 3.95 3.98 3.94 3.97 1,510
10/17/2013 3.89 3.907 3.89 3.9 5,696
10/16/2013 3.8254 3.98 3.801 3.82 3,705
10/15/2013 3.94 3.98 3.75 3.9699 4,005
10/14/2013 3.85 3.85 3.85 3.85 00
10/11/2013 4 4.05 3.781 3.85 5,344
10/10/2013 3.879 4.04 3.85 4.04 12,400
10/09/2013 3.7501 3.9 3.7501 3.77 1,388
10/08/2013 3.98 4.0699 3.87 3.87 1,770
10/07/2013 3.84 4.03 3.75 4.03 24,260
10/04/2013 4.09 4.1596 3.88 3.89 7,368
10/03/2013 4.0512 4.17 4.0512 4.169 3,813
10/02/2013 4.05 4.2 4 4.2 5,573
10/01/2013 4.1881 4.1881 4.0001 4.12 1,468
09/30/2013 4.0001 4.0735 4.0001 4.0735 1,988
09/27/2013 4.16 4.16 4 4 1,318
09/26/2013 4.09 4.09 4 4 4,821
09/25/2013 4.09 4.14 4.09 4.14 300
09/24/2013 4.05 4.2762 3.81 4.03 17,795
09/23/2013 4.24 4.24 4.05 4.06 6,443
09/20/2013 4.08 4.34 4.06 4.34 4,700
09/19/2013 4.16 4.16 4.05 4.06 4,010
09/18/2013 4.1699 4.1699 4.07 4.07 10,615
09/17/2013 4.241 4.25 4.16 4.161 3,651
09/16/2013 4.22 4.22 4.18 4.19 5,400
09/13/2013 4.16 4.37 4.16 4.37 24,454
09/12/2013 4.25 4.26 4.13 4.14 22,486
09/11/2013 4.49 4.58 4.4066 4.4066 8,000
09/10/2013 4.44 4.48 4.41 4.41 2,176
09/09/2013 4.333 4.333 4.3 4.32 572
09/06/2013 4.479 4.48 4.4 4.4 1,600
09/05/2013 4.38 4.38 4.26 4.38 9,154
09/04/2013 4.33 4.41 4.33 4.4 2,560
09/03/2013 4.32 4.47 4.26 4.3 9,914
08/30/2013 4.335 4.335 4.282 4.282 10,000
08/29/2013 4.33 4.4 4.33 4.4 5,173
08/28/2013 4.46 4.46 4.23 4.31 2,350
08/27/2013 4.416 4.416 4.2001 4.26 380
08/26/2013 4.2 4.33 4.18 4.25 7,088
08/23/2013 4.2 4.2 4.15 4.15 2,172
08/22/2013 4.24 4.24 4.22 4.24 850
08/21/2013 4.3167 4.3167 4.18 4.18 1,825
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?