5 DAY PERFORMANCE
+56.19%
1 MONTH PERFORMANCE
+39.57%
3 MONTH PERFORMANCE
+20.15%
6 MONTH PERFORMANCE
+19.71%
YEAR-TO-DATE PERFORMANCE
+21.48%
1 YEAR PERFORMANCE
+21.48%
Optical Cable Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $3.18 | $3.18 (0%) | $3.18 | $3.18 | 21,146 | |
| 12/24/2024 | $3.32 | $3.09 (-6.93%) | $3.67 | $2.84 | 872,119 | $23.91 M |
| 12/23/2024 | $2.55 | $3.32 (30.2%) | $7.00 | $2.55 | 36.95 M | $25.69 M |
| 12/20/2024 | $2.13 | $2.10 (-1.41%) | $2.16 | $2.09 | 5,253 | $16.25 M |
| 12/19/2024 | $2.24 | $2.09 (-6.7%) | $2.26 | $2.08 | 9,100 | $16.18 M |
| 12/18/2024 | $2.10 | $2.08 (-0.95%) | $2.25 | $2.08 | 4,607 | $16.10 M |
| 12/17/2024 | $2.12 | $2.12 (0%) | $2.13 | $2.10 | 2,800 | $16.41 M |
| 12/16/2024 | $2.07 | $2.06 (-0.48%) | $2.18 | $2.05 | 8,900 | $15.94 M |
| 12/13/2024 | $2.19 | $2.14 (-2.28%) | $2.19 | $2.07 | 6,800 | $16.56 M |
| 12/12/2024 | $2.21 | $2.17 (-1.81%) | $2.24 | $2.07 | 10,500 | $16.79 M |
| 12/11/2024 | $2.20 | $2.11 (-4.09%) | $2.21 | $2.11 | 10,000 | $16.33 M |
| 12/10/2024 | $2.24 | $2.09 (-6.7%) | $2.35 | $2.09 | 5,100 | $16.18 M |
| 12/09/2024 | $2.16 | $2.15 (-0.46%) | $2.26 | $2.09 | 7,000 | $16.64 M |
| 12/06/2024 | $2.06 | $2.12 (2.91%) | $2.13 | $2.05 | 18,500 | $16.41 M |
| 12/05/2024 | $2.09 | $2.03 (-2.87%) | $2.15 | $2.03 | 26,406 | $15.71 M |
| 12/04/2024 | $2.05 | $2.05 (0%) | $2.11 | $2.03 | 5,200 | $15.87 M |
| 12/03/2024 | $2.15 | $2.03 (-5.58%) | $2.26 | $2.02 | 44,300 | $15.71 M |
| 12/02/2024 | $2.30 | $2.15 (-6.52%) | $2.40 | $2.15 | 22,553 | $16.64 M |
| 11/29/2024 | $2.30 | $2.33 (1.3%) | $2.33 | $2.30 | 1,404 | $18.03 M |
| 11/27/2024 | $2.30 | $2.33 (1.3%) | $2.40 | $2.30 | 13,209 | $18.03 M |
| 11/26/2024 | $2.30 | $2.35 (2.17%) | $2.35 | $2.30 | 1,303 | $18.19 M |
| 11/25/2024 | $2.33 | $2.30 (-1.29%) | $2.33 | $2.30 | 7,232 | $17.80 M |
| 11/22/2024 | $2.37 | $2.39 (0.84%) | $2.39 | $2.35 | 9,441 | $18.50 M |
| 11/21/2024 | $2.33 | $2.40 (3%) | $2.40 | $2.33 | 700 | $18.57 M |
| 11/20/2024 | $2.40 | $2.37 (-1.25%) | $2.40 | $2.34 | 900 | $18.34 M |
| 11/19/2024 | $2.33 | $2.34 (0.43%) | $2.34 | $2.33 | 521 | $18.11 M |
| 11/18/2024 | $2.37 | $2.38 (0.42%) | $2.38 | $2.37 | 4,235 | $18.42 M |
| 11/15/2024 | $2.45 | $2.32 (-5.31%) | $2.45 | $2.31 | 1,000 | $17.96 M |
| 11/14/2024 | $2.38 | $2.40 (0.84%) | $2.45 | $2.29 | 15,014 | $18.57 M |
| 11/13/2024 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 1,201 | $18.19 M |
| 11/12/2024 | $2.42 | $2.38 (-1.65%) | $2.42 | $2.38 | 2,809 | $18.42 M |
| 11/11/2024 | $2.36 | $2.38 (0.85%) | $2.45 | $2.36 | 6,237 | $18.42 M |
| 11/08/2024 | $2.38 | $2.39 (0.42%) | $2.39 | $2.37 | 1,202 | $18.50 M |
| 11/07/2024 | $2.42 | $2.40 (-0.83%) | $2.48 | $2.40 | 1,200 | $18.57 M |
| 11/06/2024 | $2.40 | $2.40 (0%) | $2.41 | $2.40 | 4,500 | $18.57 M |
| 11/05/2024 | $2.45 | $2.40 (-2.04%) | $2.45 | $2.40 | 736 | $18.57 M |
| 11/04/2024 | $2.41 | $2.46 (2.07%) | $2.46 | $2.41 | 1,006 | $19.04 M |
| 11/01/2024 | $2.39 | $2.44 (2.09%) | $2.51 | $2.39 | 7,507 | $18.88 M |
| 10/31/2024 | $2.39 | $2.45 (2.51%) | $2.50 | $2.37 | 13,311 | $18.96 M |
| 10/30/2024 | $2.44 | $2.43 (-0.41%) | $2.52 | $2.43 | 2,100 | $18.81 M |
| 10/29/2024 | $2.35 | $2.45 (4.26%) | $2.45 | $2.35 | 910 | $18.96 M |
| 10/28/2024 | $2.44 | $2.31 (-5.33%) | $2.44 | $2.30 | 3,649 | $17.88 M |
| 10/25/2024 | $2.40 | $2.37 (-1.25%) | $2.41 | $2.36 | 3,600 | $18.34 M |
| 10/24/2024 | $2.40 | $2.40 (0%) | $2.40 | $2.31 | 1,900 | $18.57 M |
| 10/23/2024 | $2.35 | $2.38 (1.28%) | $2.41 | $2.29 | 31,900 | $18.42 M |
| 10/22/2024 | $2.43 | $2.30 (-5.35%) | $2.43 | $2.30 | 10,700 | $17.80 M |
| 10/21/2024 | $2.50 | $2.43 (-2.8%) | $2.55 | $2.43 | 4,222 | $18.81 M |
| 10/18/2024 | $2.58 | $2.51 (-2.71%) | $2.58 | $2.50 | 1,648 | $19.43 M |
| 10/17/2024 | $2.48 | $2.55 (2.82%) | $2.57 | $2.48 | 2,400 | $19.74 M |
| 10/16/2024 | $2.55 | $2.55 (0%) | $2.55 | $2.46 | 9,100 | $19.74 M |
| 10/15/2024 | $2.52 | $2.49 (-1.19%) | $2.55 | $2.43 | 15,900 | $19.27 M |
| 10/14/2024 | $2.56 | $2.55 (-0.39%) | $2.58 | $2.55 | 13,005 | $19.74 M |
| 10/11/2024 | $2.56 | $2.55 (-0.39%) | $2.59 | $2.52 | 16,732 | $19.74 M |
| 10/10/2024 | $2.61 | $2.58 (-1.15%) | $2.69 | $2.55 | 14,136 | $19.97 M |
| 10/09/2024 | $2.57 | $2.71 (5.45%) | $2.75 | $2.56 | 9,842 | $20.97 M |
| 10/08/2024 | $2.57 | $2.59 (0.78%) | $2.59 | $2.57 | 800 | $20.04 M |
| 10/07/2024 | $2.65 | $2.56 (-3.4%) | $2.65 | $2.56 | 5,200 | $19.81 M |
| 10/04/2024 | $2.71 | $2.61 (-3.69%) | $2.71 | $2.56 | 1,300 | $20.20 M |
| 10/03/2024 | $2.55 | $2.56 (0.39%) | $2.62 | $2.55 | 23,600 | $19.81 M |
| 10/02/2024 | $2.56 | $2.55 (-0.39%) | $2.56 | $2.55 | 1,735 | $19.74 M |
| 10/01/2024 | $2.58 | $2.55 (-1.16%) | $2.64 | $2.55 | 20,240 | $19.74 M |
| 09/30/2024 | $2.56 | $2.68 (4.69%) | $2.68 | $2.56 | 10,200 | $20.74 M |
| 09/27/2024 | $2.69 | $2.61 (-2.97%) | $2.78 | $2.61 | 10,800 | $20.20 M |
| 09/26/2024 | $2.59 | $2.73 (5.41%) | $2.73 | $2.59 | 1,600 | $21.13 M |