MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OCC — Optical Cable Corp.
NasdaqOptical Cable Corp.
$16.16
-0.57(-3.41%)
- O
- 16.43
- H
- 16.58
- L
- 15.85
- V
- 72.01K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$16.16
Period Return+473.05%
Period High$27.98
Period Low$2.44
Avg Daily Volume265.4K
Total Trading Days365
OCC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $16.43 | $16.58 | $15.85 | $16.16 | $-0.57 | -3.41% | 72,010 | $16.16 | $15.85 $16.58 |
| Oct 6, 2026 | $17.16 | $17.52 | $16.53 | $16.73 | $-0.26 | -1.53% | 106,629 | $16.81 | $16.53 $17.52 |
| Oct 5, 2026 | $18.06 | $18.17 | $16.86 | $16.99 | $-1.25 | -6.85% | 181,591 | $17.31 | $16.86 $18.17 |
| Oct 2, 2026 | $17.51 | $18.82 | $17.51 | $18.24 | +$0.89 | +5.13% | 227,828 | $18.28 | $17.51 $18.82 |
| Oct 1, 2026 | $16.70 | $17.38 | $16.37 | $17.35 | +$0.78 | +4.71% | 146,630 | $17.00 | $16.37 $17.38 |
| Sep 30, 2026 | $16.00 | $16.59 | $15.80 | $16.57 | +$0.57 | +3.56% | 120,232 | $16.16 | $15.80 $16.59 |
| Sep 29, 2026 | $15.09 | $16.00 | $15.04 | $16.00 | +$1.05 | +7.02% | 131,463 | $15.53 | $15.04 $16.00 |
| Sep 28, 2026 | $14.45 | $15.49 | $14.05 | $14.95 | +$0.42 | +2.89% | 208,320 | $14.97 | $14.05 $15.49 |
| Sep 25, 2026 | $14.35 | $14.72 | $13.88 | $14.53 | +$0.25 | +1.75% | 122,655 | $14.38 | $13.88 $14.72 |
| Sep 24, 2026 | $13.85 | $14.38 | $13.65 | $14.28 | +$0.12 | +0.85% | 104,125 | $14.11 | $13.65 $14.38 |
| Sep 23, 2026 | $14.17 | $14.65 | $14.02 | $14.16 | +$0.00 | +0.00% | 95,977 | $14.29 | $14.02 $14.65 |
| Sep 22, 2026 | $14.72 | $14.97 | $14.03 | $14.16 | $-0.62 | -4.19% | 130,528 | $14.38 | $14.03 $14.97 |
| Sep 21, 2026 | $15.07 | $15.20 | $14.75 | $14.78 | $-0.04 | -0.27% | 155,329 | $14.94 | $14.75 $15.20 |
| Sep 18, 2026 | $14.84 | $15.13 | $14.57 | $14.82 | $-0.10 | -0.67% | 174,225 | $14.85 | $14.57 $15.13 |
| Sep 17, 2026 | $14.23 | $15.14 | $14.23 | $14.92 | +$1.17 | +8.51% | 244,732 | $14.84 | $14.23 $15.14 |
| Sep 16, 2026 | $12.49 | $13.76 | $12.43 | $13.75 | +$1.47 | +11.97% | 256,367 | $13.31 | $12.43 $13.76 |
| Sep 15, 2026 | $13.03 | $13.09 | $12.16 | $12.28 | $-0.92 | -6.97% | 242,401 | $12.51 | $12.16 $13.09 |
| Sep 14, 2026 | $13.78 | $14.15 | $13.10 | $13.20 | $-1.42 | -9.71% | 264,510 | $13.38 | $13.10 $14.15 |
| Sep 11, 2026 | $14.43 | $14.96 | $13.83 | $14.62 | +$0.34 | +2.38% | 226,263 | $14.41 | $13.83 $14.96 |
| Sep 10, 2026 | $13.13 | $15.82 | $12.80 | $14.28 | +$0.58 | +4.23% | 676,226 | $14.35 | $12.80 $15.82 |
| Sep 9, 2026 | $12.19 | $14.10 | $11.68 | $13.70 | +$0.00 | +0.00% | 1,416,189 | $13.06 | $11.68 $14.10 |
| Sep 8, 2026 | $14.50 | $14.85 | $13.56 | $13.70 | $-0.15 | -1.08% | 539,360 | $14.09 | $13.56 $14.85 |
| Sep 4, 2026 | $13.25 | $13.93 | $13.25 | $13.85 | +$0.74 | +5.64% | 210,228 | $13.72 | $13.25 $13.93 |
| Sep 3, 2026 | $13.15 | $13.80 | $13.07 | $13.11 | $-0.01 | -0.08% | 123,738 | $13.39 | $13.07 $13.80 |
| Sep 2, 2026 | $13.13 | $13.23 | $12.88 | $13.12 | $-0.01 | -0.08% | 87,042 | $13.09 | $12.88 $13.23 |
| Sep 1, 2026 | $13.23 | $13.43 | $12.89 | $13.13 | $-0.29 | -2.16% | 95,363 | $13.14 | $12.89 $13.43 |
| Aug 31, 2026 | $13.45 | $13.88 | $13.22 | $13.42 | $-0.13 | -0.96% | 70,330 | $13.40 | $13.22 $13.88 |
| Aug 28, 2026 | $13.70 | $13.79 | $13.21 | $13.55 | $-0.29 | -2.10% | 202,544 | $13.55 | $13.21 $13.79 |
| Aug 27, 2026 | $13.53 | $13.94 | $13.29 | $13.84 | +$0.72 | +5.45% | 192,554 | $13.68 | $13.29 $13.94 |
| Aug 26, 2026 | $13.17 | $13.58 | $13.03 | $13.13 | $-0.24 | -1.76% | 105,711 | $13.26 | $13.03 $13.58 |