5 DAY PERFORMANCE
+11.62%
1 MONTH PERFORMANCE
+13.69%
3 MONTH PERFORMANCE
-36.69%
6 MONTH PERFORMANCE
+2.30%
YEAR-TO-DATE PERFORMANCE
+10.11%
1 YEAR PERFORMANCE
-9.76%
Optical Cable Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $5.01 | $4.90 (-2.2%) | $5.01 | $4.56 | 96.68 K | |
| 01/28/2026 | $5.55 | $5.00 (-9.91%) | $5.99 | $4.93 | 299.78 K | $44.35 M |
| 01/27/2026 | $4.47 | $5.21 (16.55%) | $5.44 | $4.40 | 462.65 K | $46.21 M |
| 01/26/2026 | $4.56 | $4.38 (-3.95%) | $4.60 | $4.34 | 55.90 K | $38.85 M |
| 01/23/2026 | $4.51 | $4.39 (-2.66%) | $4.54 | $4.38 | 28.10 K | $38.94 M |
| 01/22/2026 | $4.30 | $4.49 (4.42%) | $4.54 | $4.29 | 27.40 K | $39.83 M |
| 01/21/2026 | $4.46 | $4.28 (-4.04%) | $4.60 | $4.26 | 35.98 K | $37.96 M |
| 01/20/2026 | $4.29 | $4.41 (2.8%) | $4.59 | $4.29 | 45.20 K | $39.12 M |
| 01/16/2026 | $4.23 | $4.36 (3.07%) | $4.48 | $4.15 | 57.33 K | $38.67 M |
| 01/15/2026 | $4.41 | $4.23 (-4.08%) | $4.45 | $4.21 | 38.20 K | $37.52 M |
| 01/14/2026 | $4.44 | $4.30 (-3.15%) | $4.45 | $4.23 | 33.90 K | $38.14 M |
| 01/13/2026 | $4.20 | $4.44 (5.71%) | $4.60 | $4.10 | 60.10 K | $39.38 M |
| 01/12/2026 | $4.13 | $4.16 (0.73%) | $4.33 | $4.04 | 112.44 K | $36.90 M |
| 01/09/2026 | $4.27 | $4.16 (-2.58%) | $4.33 | $4.11 | 39.10 K | $36.90 M |
| 01/08/2026 | $4.27 | $4.31 (0.94%) | $4.32 | $4.02 | 108.70 K | $38.23 M |
| 01/07/2026 | $4.50 | $4.27 (-5.11%) | $4.60 | $4.26 | 83.80 K | $37.87 M |
| 01/06/2026 | $4.45 | $4.54 (2.02%) | $4.90 | $4.33 | 130.90 K | $40.27 M |
| 01/05/2026 | $4.60 | $4.45 (-3.26%) | $4.62 | $4.26 | 150.30 K | $39.47 M |
| 01/02/2026 | $4.47 | $4.57 (2.24%) | $4.63 | $4.46 | 73.94 K | $40.54 M |
| 12/31/2025 | $4.61 | $4.45 (-3.47%) | $4.64 | $4.38 | 54.84 K | $39.47 M |
| 12/30/2025 | $4.31 | $4.54 (5.34%) | $4.64 | $4.12 | 163.01 K | $40.27 M |
| 12/29/2025 | $4.33 | $4.31 (-0.46%) | $4.56 | $4.16 | 173.53 K | $38.23 M |
| 12/26/2025 | $4.48 | $4.42 (-1.34%) | $4.59 | $4.25 | 146.28 K | $39.21 M |
| 12/24/2025 | $4.41 | $4.46 (1.13%) | $4.74 | $4.32 | 125.50 K | $39.56 M |
| 12/23/2025 | $4.59 | $4.44 (-3.27%) | $4.71 | $4.41 | 155.43 K | $39.38 M |
| 12/22/2025 | $4.97 | $4.64 (-6.64%) | $4.97 | $4.57 | 218.73 K | $41.16 M |
| 12/19/2025 | $5.50 | $4.97 (-9.64%) | $5.54 | $4.56 | 343.80 K | $44.08 M |
| 12/18/2025 | $6.80 | $5.50 (-19.12%) | $6.80 | $5.22 | 686.90 K | $48.79 M |
| 12/17/2025 | $8.83 | $8.38 (-5.1%) | $9.15 | $8.31 | 57.12 K | $74.33 M |
| 12/16/2025 | $8.31 | $8.73 (5.05%) | $9.19 | $8.31 | 63.11 K | $77.44 M |
| 12/15/2025 | $9.20 | $8.40 (-8.7%) | $9.20 | $8.21 | 50.71 K | $74.51 M |
| 12/12/2025 | $9.57 | $9.08 (-5.12%) | $10.14 | $9.00 | 67.86 K | $76.23 M |
| 12/11/2025 | $9.97 | $9.68 (-2.91%) | $10.32 | $9.32 | 93.55 K | $81.26 M |
| 12/10/2025 | $9.22 | $9.82 (6.51%) | $10.36 | $9.15 | 117.30 K | $82.44 M |
| 12/09/2025 | $9.01 | $9.30 (3.22%) | $9.76 | $8.99 | 63.50 K | $78.07 M |
| 12/08/2025 | $8.10 | $9.00 (11.11%) | $9.13 | $8.10 | 64.91 K | $75.56 M |
| 12/05/2025 | $8.16 | $8.05 (-1.35%) | $8.34 | $8.03 | 16.33 K | $67.58 M |
| 12/04/2025 | $8.33 | $8.12 (-2.52%) | $8.69 | $8.09 | 19.50 K | $68.17 M |
| 12/03/2025 | $7.99 | $8.42 (5.38%) | $8.55 | $7.89 | 19.10 K | $70.69 M |
| 12/02/2025 | $7.89 | $8.02 (1.65%) | $8.15 | $7.81 | 16.60 K | $67.33 M |
| 12/01/2025 | $8.10 | $7.83 (-3.33%) | $8.32 | $7.83 | 37.80 K | $65.73 M |
| 11/28/2025 | $8.56 | $8.10 (-5.37%) | $8.56 | $7.70 | 20.40 K | $68.00 M |
| 11/26/2025 | $8.00 | $8.51 (6.37%) | $8.67 | $8.00 | 60.33 K | $71.44 M |
| 11/25/2025 | $6.97 | $7.90 (13.34%) | $7.90 | $6.86 | 44.13 K | $66.32 M |
| 11/24/2025 | $6.70 | $7.06 (5.37%) | $7.23 | $6.68 | 16.30 K | $59.27 M |
| 11/21/2025 | $6.22 | $6.60 (6.11%) | $6.95 | $6.01 | 69.52 K | $55.41 M |
| 11/20/2025 | $6.94 | $6.31 (-9.08%) | $7.11 | $6.30 | 62.90 K | $52.97 M |
| 11/19/2025 | $6.66 | $6.84 (2.7%) | $6.99 | $6.60 | 52.20 K | $57.42 M |
| 11/18/2025 | $6.43 | $6.69 (4.04%) | $6.85 | $6.38 | 46.20 K | $56.16 M |
| 11/17/2025 | $6.76 | $6.57 (-2.81%) | $7.08 | $6.49 | 39.82 K | $55.16 M |
| 11/14/2025 | $6.86 | $6.77 (-1.31%) | $7.42 | $6.76 | 72.30 K | $56.83 M |
| 11/13/2025 | $7.70 | $7.26 (-5.71%) | $7.99 | $6.94 | 96.30 K | $60.95 M |
| 11/12/2025 | $8.07 | $7.87 (-2.48%) | $8.10 | $7.83 | 19.71 K | $66.07 M |
| 11/11/2025 | $8.20 | $7.87 (-4.02%) | $8.20 | $7.75 | 38.60 K | $66.07 M |
| 11/10/2025 | $7.62 | $8.13 (6.69%) | $8.26 | $7.52 | 40.55 K | $68.25 M |
| 11/07/2025 | $7.52 | $7.44 (-1.06%) | $7.63 | $7.10 | 43.95 K | $62.46 M |
| 11/06/2025 | $7.71 | $7.67 (-0.52%) | $7.99 | $7.58 | 30.40 K | $64.39 M |
| 11/05/2025 | $8.12 | $7.64 (-5.91%) | $8.14 | $7.59 | 71.23 K | $64.14 M |
| 11/04/2025 | $8.42 | $7.83 (-7.01%) | $8.68 | $7.56 | 80.10 K | $65.73 M |
| 11/03/2025 | $7.92 | $8.60 (8.59%) | $9.39 | $7.88 | 124.66 K | $72.20 M |
| 10/31/2025 | $8.11 | $7.87 (-2.96%) | $8.26 | $7.84 | 20.50 K | $66.07 M |
| 10/30/2025 | $7.60 | $8.11 (6.71%) | $8.40 | $7.50 | 83.70 K | $68.08 M |
| 10/29/2025 | $7.65 | $7.74 (1.18%) | $8.09 | $7.32 | 35.31 K | $64.98 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.
