Optical Cable (OCC) Historical Prices

Time Period

Events

Rows:

OCC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	11.90	12.14	11.23	11.53	11.53	-8.27%	78,380	0.39
Oct 29, 2026	12.39	12.86	12.29	12.57	12.57	-0.40%	64,047	0.32
Oct 28, 2026	12.63	12.78	12.19	12.62	12.62	+1.45%	56,569	0.28
Oct 27, 2026	11.87	12.51	11.78	12.44	12.44	+7.43%	98,481	0.48
Oct 26, 2026	11.71	11.92	11.26	11.58	11.58	-1.11%	55,869	0.27
Oct 23, 2026	11.98	12.37	11.60	11.71	11.71	-3.06%	124,524	0.59
Oct 22, 2026	12.65	13.06	11.90	12.08	12.08	-8.00%	146,099	0.70
Oct 21, 2026	13.50	13.99	13.00	13.13	13.13	+0.00%	84,189	0.40
Oct 20, 2026	13.03	13.54	12.80	13.13	13.13	+0.61%	91,479	0.43
Oct 19, 2026	13.56	13.78	12.90	13.05	13.05	+1.08%	62,949	0.29
Oct 16, 2026	14.04	14.04	12.67	12.91	12.91	-9.08%	124,833	0.58
Oct 15, 2026	14.10	14.36	13.25	14.20	14.20	-2.34%	168,175	0.79
Oct 14, 2026	15.00	15.58	14.38	14.54	14.54	-5.28%	165,614	0.77
Oct 13, 2026	15.06	15.37	14.71	15.35	15.35	+0.39%	103,511	0.48
Oct 12, 2026	15.80	16.02	15.18	15.29	15.29	-3.23%	80,482	0.37
Oct 09, 2026	15.87	16.72	15.52	15.80	15.80	+0.57%	114,030	0.52
Oct 08, 2026	15.99	16.22	15.27	15.71	15.71	-2.78%	86,650	0.39
Oct 07, 2026	16.43	16.58	15.85	16.16	16.16	-3.41%	72,220	0.32
Oct 06, 2026	17.16	17.52	16.53	16.73	16.73	-1.53%	106,628	0.47
Oct 05, 2026	18.06	18.17	16.86	16.99	16.99	-6.85%	180,631	0.78
Oct 02, 2026	17.51	18.82	17.51	18.24	18.24	+5.13%	227,827	0.98
Oct 01, 2026	16.70	17.38	16.37	17.35	17.35	+4.71%	145,925	0.62
Sep 30, 2026	16.00	16.59	15.80	16.57	16.57	+3.56%	120,231	0.52
Sep 29, 2026	15.09	16.00	15.04	16.00	16.00	+7.02%	131,462	0.55
Sep 28, 2026	14.45	15.49	14.05	14.95	14.95	+2.89%	208,319	0.86
Sep 25, 2026	14.35	14.72	13.88	14.53	14.53	+1.75%	122,654	0.50
Sep 24, 2026	13.85	14.38	13.65	14.28	14.28	+0.85%	104,124	0.41
Sep 23, 2026	14.17	14.65	14.02	14.16	14.16	+0.00%	95,976	0.37
Sep 22, 2026	14.72	14.97	14.03	14.16	14.16	-4.19%	130,528	0.50
Sep 21, 2026	15.07	15.20	14.75	14.78	14.78	-0.27%	155,329	0.58
Sep 18, 2026	14.84	15.13	14.57	14.82	14.82	-0.67%	174,225	0.64
Sep 17, 2026	14.23	15.14	14.23	14.92	14.92	+8.51%	244,494	0.89
Sep 16, 2026	12.49	13.76	12.43	13.75	13.75	+11.97%	256,367	0.92
Sep 15, 2026	13.03	13.09	12.16	12.28	12.28	-6.97%	242,688	0.86
Sep 14, 2026	13.78	14.15	13.10	13.20	13.20	-9.71%	267,983	0.93
Sep 11, 2026	14.43	14.96	13.83	14.62	14.62	+2.38%	226,263	0.75
Sep 10, 2026	13.13	15.82	12.80	14.28	14.28	+4.23%	676,225	2.25
Sep 09, 2026	12.19	14.10	11.68	13.70	13.70	+0.00%	1,416,189	4.71
Sep 08, 2026	14.50	14.85	13.56	13.70	13.70	-1.08%	539,359	1.61
Sep 07, 2026	13.25	13.93	13.25	13.85	13.85	+0.00%	0	0.00
Sep 04, 2026	13.25	13.93	13.25	13.85	13.85	+5.64%	210,227	0.31
Sep 03, 2026	13.15	13.80	13.07	13.11	13.11	-0.08%	123,033	0.18
Sep 02, 2026	13.13	13.23	12.88	13.12	13.12	-0.08%	87,148	0.13
Sep 01, 2026	13.23	13.43	12.89	13.13	13.13	-2.16%	95,304	0.14
Aug 31, 2026	13.45	13.88	13.22	13.42	13.42	-0.96%	70,329	0.10
Aug 28, 2026	13.70	13.79	13.21	13.55	13.55	-2.10%	201,812	0.29
Aug 27, 2026	13.53	13.94	13.29	13.84	13.84	+5.45%	192,554	0.28
Aug 26, 2026	13.17	13.58	13.03	13.13	13.13	-1.76%	105,711	0.15
Aug 25, 2026	13.48	13.99	13.24	13.36	13.36	+1.37%	156,014	0.22
Aug 24, 2026	13.60	13.67	13.04	13.18	13.18	-4.84%	184,123	0.25

Rows:

Optical Cable historical prices

Optical Cable (OCC) Historical Prices

Become an Expert with TipRanks Premium