5 DAY PERFORMANCE
-13.52%
1 MONTH PERFORMANCE
-31.93%
3 MONTH PERFORMANCE
-23.82%
6 MONTH PERFORMANCE
+7.84%
YEAR-TO-DATE PERFORMANCE
-23.82%
1 YEAR PERFORMANCE
-3.85%
Optical Cable Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $2.69 | $2.75 (2.23%) | $2.79 | $2.65 | 2,854 | $21.28 M |
| 03/31/2025 | $2.92 | $2.79 (-4.45%) | $2.92 | $2.57 | 15,112 | $21.59 M |
| 03/28/2025 | $3.18 | $2.94 (-7.55%) | $3.18 | $2.88 | 17,200 | $22.75 M |
| 03/27/2025 | $3.01 | $3.18 (5.65%) | $3.18 | $3.01 | 5,600 | $24.61 M |
| 03/26/2025 | $3.08 | $3.12 (1.3%) | $3.15 | $3.01 | 5,300 | $24.15 M |
| 03/25/2025 | $3.30 | $3.08 (-6.67%) | $3.48 | $3.04 | 18,789 | $23.84 M |
| 03/24/2025 | $3.67 | $3.35 (-8.72%) | $3.67 | $3.25 | 35,800 | $25.93 M |
| 03/21/2025 | $3.35 | $3.59 (7.16%) | $3.59 | $3.31 | 20,009 | $27.78 M |
| 03/20/2025 | $3.19 | $3.37 (5.64%) | $3.37 | $3.19 | 8,836 | $26.08 M |
| 03/19/2025 | $3.35 | $3.29 (-1.79%) | $3.35 | $3.20 | 8,734 | $25.46 M |
| 03/18/2025 | $3.29 | $3.23 (-1.82%) | $3.36 | $3.12 | 9,847 | $25.00 M |
| 03/17/2025 | $3.39 | $3.29 (-2.95%) | $3.46 | $3.20 | 49,104 | $25.46 M |
| 03/14/2025 | $3.19 | $3.31 (3.76%) | $3.34 | $3.10 | 49,145 | $25.62 M |
| 03/13/2025 | $3.50 | $3.23 (-7.71%) | $3.59 | $3.16 | 36,560 | $25.00 M |
| 03/12/2025 | $3.40 | $3.50 (2.94%) | $3.50 | $3.40 | 9,301 | $27.09 M |
| 03/11/2025 | $3.25 | $3.39 (4.31%) | $3.48 | $3.25 | 15,240 | $26.24 M |
| 03/10/2025 | $3.49 | $3.37 (-3.44%) | $3.70 | $3.35 | 56,300 | $26.08 M |
| 03/07/2025 | $3.75 | $3.94 (5.07%) | $3.97 | $3.68 | 20,647 | $30.49 M |
| 03/06/2025 | $3.62 | $3.75 (3.59%) | $3.78 | $3.53 | 18,300 | $29.02 M |
| 03/05/2025 | $3.71 | $3.72 (0.27%) | $3.94 | $3.60 | 25,600 | $28.79 M |
| 03/04/2025 | $3.68 | $3.71 (0.82%) | $3.76 | $3.20 | 65,727 | $28.71 M |
| 03/03/2025 | $4.04 | $3.72 (-7.92%) | $4.59 | $3.55 | 55,509 | $28.79 M |
| 02/28/2025 | $4.00 | $4.04 (1%) | $4.05 | $3.91 | 21,703 | $31.27 M |
| 02/27/2025 | $4.01 | $4.09 (2%) | $4.34 | $4.01 | 15,000 | $31.65 M |
| 02/26/2025 | $4.05 | $4.33 (6.91%) | $4.35 | $4.05 | 17,500 | $33.51 M |
| 02/25/2025 | $4.10 | $4.10 (0%) | $4.15 | $3.90 | 44,440 | $31.73 M |
| 02/24/2025 | $4.23 | $4.09 (-3.31%) | $4.45 | $4.06 | 37,400 | $31.65 M |
| 02/21/2025 | $4.36 | $4.25 (-2.52%) | $4.48 | $4.23 | 13,131 | $32.89 M |
| 02/20/2025 | $4.59 | $4.40 (-4.14%) | $4.59 | $4.32 | 15,400 | $34.05 M |
| 02/19/2025 | $4.55 | $4.57 (0.44%) | $4.90 | $4.45 | 26,149 | $35.37 M |
| 02/18/2025 | $4.44 | $4.40 (-0.9%) | $5.10 | $4.21 | 151,300 | $34.05 M |
| 02/14/2025 | $4.25 | $4.43 (4.24%) | $4.48 | $4.22 | 12,200 | $34.28 M |
| 02/13/2025 | $4.21 | $4.34 (3.09%) | $4.35 | $4.19 | 19,300 | $33.59 M |
| 02/12/2025 | $4.29 | $4.23 (-1.4%) | $4.50 | $4.22 | 39,402 | $32.74 M |
| 02/11/2025 | $4.49 | $4.35 (-3.12%) | $4.68 | $4.17 | 68,000 | $33.67 M |
| 02/10/2025 | $4.71 | $4.51 (-4.25%) | $4.92 | $4.45 | 97,803 | $34.90 M |
| 02/07/2025 | $5.19 | $4.70 (-9.44%) | $5.19 | $4.64 | 51,241 | $36.37 M |
| 02/06/2025 | $5.26 | $5.07 (-3.61%) | $5.31 | $4.69 | 78,800 | $39.24 M |
| 02/05/2025 | $5.16 | $5.19 (0.58%) | $5.40 | $5.03 | 43,434 | $40.17 M |
| 02/04/2025 | $5.22 | $5.16 (-1.15%) | $5.40 | $4.89 | 40,841 | $39.93 M |
| 02/03/2025 | $4.74 | $5.22 (10.13%) | $5.75 | $4.74 | 163,600 | $40.40 M |
| 01/31/2025 | $5.34 | $4.93 (-7.68%) | $5.78 | $4.83 | 136,928 | $38.15 M |
| 01/30/2025 | $5.62 | $5.47 (-2.67%) | $5.80 | $5.41 | 49,100 | $42.33 M |
| 01/29/2025 | $5.23 | $5.43 (3.82%) | $5.92 | $5.21 | 105,630 | $42.02 M |
| 01/28/2025 | $5.24 | $5.17 (-1.34%) | $5.71 | $5.05 | 57,500 | $40.01 M |
| 01/27/2025 | $5.74 | $5.17 (-9.93%) | $5.80 | $4.50 | 116,460 | $40.01 M |
| 01/24/2025 | $5.72 | $6.13 (7.17%) | $6.30 | $5.60 | 95,200 | $47.44 M |
| 01/23/2025 | $5.88 | $5.72 (-2.72%) | $5.93 | $5.54 | 90,000 | $44.27 M |
| 01/22/2025 | $4.82 | $5.91 (22.61%) | $6.21 | $4.71 | 283,236 | $45.74 M |
| 01/21/2025 | $4.80 | $4.78 (-0.42%) | $4.89 | $4.55 | 65,149 | $36.99 M |
| 01/17/2025 | $4.94 | $4.86 (-1.62%) | $4.95 | $4.62 | 24,155 | $37.61 M |
| 01/16/2025 | $5.02 | $4.80 (-4.38%) | $5.02 | $4.44 | 46,278 | $37.15 M |
| 01/15/2025 | $4.38 | $4.95 (13.01%) | $5.17 | $4.38 | 99,800 | $38.31 M |
| 01/14/2025 | $4.41 | $4.34 (-1.59%) | $4.49 | $4.23 | 48,900 | $33.59 M |
| 01/13/2025 | $4.66 | $4.51 (-3.22%) | $4.67 | $4.51 | 35,331 | $34.90 M |
| 01/10/2025 | $4.67 | $4.70 (0.64%) | $4.83 | $4.31 | 48,503 | $36.37 M |
| 01/08/2025 | $4.84 | $4.80 (-0.83%) | $4.89 | $4.61 | 28,639 | $37.15 M |
| 01/07/2025 | $4.71 | $4.85 (2.97%) | $4.91 | $4.55 | 40,207 | $37.54 M |
| 01/06/2025 | $4.91 | $4.73 (-3.67%) | $5.00 | $4.50 | 129,802 | $36.61 M |
| 01/03/2025 | $4.25 | $4.73 (11.29%) | $4.95 | $4.21 | 231,636 | $36.61 M |
| 01/02/2025 | $3.61 | $4.35 (20.5%) | $4.38 | $3.55 | 350,522 | $33.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
