Quantcast
OCC

Optical Cable Corporation Common Stock Historical Stock Prices

$5.44
*  
0.41
8.15%
Get OCC Alerts
*Delayed - data as of Oct. 23, 2018  -  Find a broker to begin trading OCC now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUL-2018 TO 23-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.05 5.58 5.05 5.44 23,264
10/23/2018 5.05 5.58 5.05 5.44 23,343
10/22/2018 5.09 5.18 5 5.03 27,402
10/19/2018 5.09 5.2174 5.09 5.1 20,607
10/18/2018 5.16 5.22 5.0332 5.18 8,988
10/17/2018 5 5.24 5 5.15 16,574
10/16/2018 5.19 5.25 4.99 5 24,051
10/15/2018 5.27 5.27 4.96 5.26 11,296
10/12/2018 5.31 5.4 5.09 5.25 19,186
10/11/2018 5.37 5.4 5.1657 5.32 14,802
10/10/2018 5.3 5.4 5.2363 5.36 16,113
10/09/2018 5.14 5.4 5.08 5.28 14,471
10/08/2018 5.3 5.38 5.09 5.2 20,563
10/05/2018 5.85 5.85 5.12 5.3366 39,450
10/04/2018 6.18 6.19 5.75 5.75 26,783
10/03/2018 6.16 6.2 5.951 6.15 41,626
10/02/2018 6.14 6.2 6.01 6.1 27,550
10/01/2018 6.15 6.3 6.02 6.18 99,462
09/28/2018 5.85 6.1 5.85 6.1 67,228
09/27/2018 6.1 6.1 5.45 5.85 181,203
09/26/2018 5.55 6.4 5.5 6.1 470,600
09/25/2018 4.45 5.5 4.15 5.5 320,258
09/24/2018 4.45 4.5 4 4.2 88,277
09/21/2018 4.25 4.45 4.11 4.45 146,521
09/20/2018 4.05 4.261 4 4.25 156,300
09/19/2018 3.75 4.05 3.75 4 98,440
09/18/2018 3.75 3.8 3.5 3.65 98,757
09/17/2018 3.5 3.7 3.5 3.7 19,003
09/14/2018 3.45 3.8 3.4 3.45 58,914
09/13/2018 3.522 3.6 3.5 3.55 14,306
09/12/2018 3.65 3.8 3.55 3.575 13,239
09/11/2018 3.9 4.075 3.6 3.65 93,305
09/10/2018 4 4.15 3.75 4.15 40,583
09/07/2018 3.9698 4.05 3.755 3.8705 58,939
09/06/2018 4.05 4.1 3.85 3.995 39,771
09/05/2018 3.8247 4.16 3.8 4.145 40,990
09/04/2018 3.8157 3.8876 3.8157 3.8876 4,669
08/31/2018 3.8 3.95 3.8 3.95 8,187
08/30/2018 3.7901 3.8312 3.75 3.8 3,557
08/29/2018 3.7762 3.7762 3.755 3.755 709
08/28/2018 3.8 3.85 3.65 3.82 2,475
08/27/2018 3.75 3.8642 3.6 3.75 1,848
08/24/2018 3.8 3.8 3.795 3.8 2,205
08/23/2018 3.6 3.89 3.525 3.7 16,842
08/22/2018 3.5775 3.5775 3.5775 3.5775 299
08/21/2018 3.5663 3.5663 3.55 3.55 1,672
08/20/2018 3.55 3.6272 3.55 3.55 824
08/17/2018 3.5717 3.6801 3.5717 3.6801 2,287
08/16/2018 3.65 3.65 3.645 3.645 1,658
08/15/2018 3.6733 3.6772 3.4 3.55 14,470
08/14/2018 3.75 3.7765 3.6683 3.7651 8,592
08/13/2018 3.85 3.85 3.85 3.85 744
08/10/2018 3.811 3.901 3.7074 3.7672 853
08/09/2018 3.7767 3.7767 3.7767 3.7767 774
08/08/2018 3.8165 3.8165 3.7 3.7942 2,338
08/07/2018 3.8247 3.8247 3.7 3.755 2,879
08/06/2018 3.8 3.9825 3.6112 3.9 13,127
08/03/2018 3.8 4 3.7765 3.8 16,463
08/02/2018 3.5 3.7 3.5 3.7 7,552
08/01/2018 3.75 4.3 3.4 3.55 223,609
07/31/2018 3.7 3.8 3.7 3.8 4,714
07/30/2018 3.655 3.8 3.655 3.8 1,797
07/27/2018 3.65 3.8765 3.6 3.6415 6,566
07/26/2018 3.5 4.0755 3.5 3.7 115,439
07/25/2018 3.55 3.55 3.4 3.5 3,397
07/24/2018 3.6 3.6 3.5 3.5 1,472
07/23/2018 3.6 3.8 3.55 3.55 5,539
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio