5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+4.17%
3 MONTH PERFORMANCE
-32.28%
6 MONTH PERFORMANCE
+29.31%
YEAR-TO-DATE PERFORMANCE
-16.90%
1 YEAR PERFORMANCE
+8.70%
Optical Cable Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $3.06 | $3.00 (-1.96%) | $3.09 | $2.87 | 12.80 K | $23.22 M |
| 05/15/2025 | $3.37 | $3.15 (-6.53%) | $3.37 | $2.99 | 9.35 K | $24.38 M |
| 05/14/2025 | $3.20 | $3.28 (2.5%) | $3.39 | $3.17 | 11.50 K | $25.38 M |
| 05/13/2025 | $3.19 | $3.25 (1.88%) | $3.47 | $3.12 | 3.50 K | $25.15 M |
| 05/12/2025 | $3.10 | $3.25 (4.84%) | $3.26 | $3.01 | 18.71 K | $25.15 M |
| 05/09/2025 | $3.34 | $3.00 (-10.18%) | $3.34 | $2.93 | 14.32 K | $23.22 M |
| 05/08/2025 | $3.17 | $3.24 (2.21%) | $3.28 | $3.16 | 16.68 K | $25.08 M |
| 05/07/2025 | $3.13 | $3.27 (4.47%) | $3.27 | $3.06 | 5.91 K | $25.31 M |
| 05/06/2025 | $3.10 | $3.13 (0.97%) | $3.23 | $3.10 | 2.90 K | $24.22 M |
| 05/05/2025 | $3.14 | $3.10 (-1.27%) | $3.26 | $3.06 | 7.43 K | $23.99 M |
| 05/02/2025 | $3.12 | $3.07 (-1.6%) | $3.28 | $3.05 | 12.70 K | $23.76 M |
| 05/01/2025 | $3.19 | $3.08 (-3.45%) | $3.19 | $3.06 | 4.22 K | $23.84 M |
| 04/30/2025 | $3.00 | $2.99 (-0.33%) | $3.00 | $2.96 | 1.70 K | $23.14 M |
| 04/29/2025 | $2.83 | $3.09 (9.19%) | $3.15 | $2.83 | 12.65 K | $23.91 M |
| 04/28/2025 | $2.84 | $2.73 (-3.87%) | $2.90 | $2.72 | 11.80 K | $21.13 M |
| 04/25/2025 | $2.84 | $2.82 (-0.7%) | $2.97 | $2.75 | 6.64 K | $21.82 M |
| 04/24/2025 | $2.79 | $2.79 (0%) | $2.98 | $2.74 | 30.42 K | $21.59 M |
| 04/23/2025 | $2.85 | $2.89 (1.4%) | $2.98 | $2.84 | 19.40 K | $22.37 M |
| 04/22/2025 | $2.89 | $2.83 (-2.08%) | $2.89 | $2.76 | 26.20 K | $21.90 M |
| 04/21/2025 | $2.80 | $2.81 (0.36%) | $3.00 | $2.80 | 34.20 K | $21.75 M |
| 04/17/2025 | $2.89 | $2.85 (-1.38%) | $3.03 | $2.85 | 2.93 K | $22.06 M |
| 04/16/2025 | $2.92 | $2.88 (-1.37%) | $2.99 | $2.80 | 2.70 K | $22.29 M |
| 04/15/2025 | $2.82 | $2.87 (1.77%) | $2.96 | $2.82 | 2.41 K | $22.21 M |
| 04/14/2025 | $2.83 | $2.78 (-1.77%) | $2.93 | $2.73 | 10.14 K | $21.52 M |
| 04/11/2025 | $2.70 | $2.85 (5.56%) | $3.07 | $2.70 | 11.90 K | $22.06 M |
| 04/10/2025 | $2.95 | $2.91 (-1.36%) | $3.04 | $2.91 | 13.43 K | $22.52 M |
| 04/09/2025 | $2.71 | $2.91 (7.38%) | $3.08 | $2.59 | 34.70 K | $22.52 M |
| 04/08/2025 | $2.70 | $2.67 (-1.11%) | $2.86 | $2.42 | 72.87 K | $20.66 M |
| 04/07/2025 | $2.50 | $2.60 (4%) | $2.68 | $2.40 | 25.60 K | $20.12 M |
| 04/04/2025 | $2.52 | $2.56 (1.59%) | $2.62 | $2.42 | 98.20 K | $19.81 M |
| 04/03/2025 | $2.83 | $2.54 (-10.25%) | $2.83 | $2.53 | 22.53 K | $19.66 M |
| 04/02/2025 | $2.93 | $2.90 (-1.02%) | $2.94 | $2.79 | 6.64 K | $22.44 M |
| 04/01/2025 | $2.69 | $2.81 (4.46%) | $2.87 | $2.67 | 6.12 K | $21.75 M |
| 03/31/2025 | $2.92 | $2.79 (-4.45%) | $2.92 | $2.57 | 15.20 K | $21.59 M |
| 03/28/2025 | $3.18 | $2.94 (-7.55%) | $3.18 | $2.88 | 17.20 K | $22.75 M |
| 03/27/2025 | $3.01 | $3.18 (5.65%) | $3.18 | $3.01 | 5.60 K | $24.61 M |
| 03/26/2025 | $3.08 | $3.12 (1.3%) | $3.15 | $3.01 | 5.30 K | $24.15 M |
| 03/25/2025 | $3.30 | $3.08 (-6.67%) | $3.48 | $3.04 | 18.79 K | $23.84 M |
| 03/24/2025 | $3.67 | $3.35 (-8.72%) | $3.67 | $3.25 | 35.80 K | $25.93 M |
| 03/21/2025 | $3.35 | $3.59 (7.16%) | $3.59 | $3.31 | 20.01 K | $27.78 M |
| 03/20/2025 | $3.19 | $3.37 (5.64%) | $3.37 | $3.19 | 8.84 K | $26.08 M |
| 03/19/2025 | $3.35 | $3.29 (-1.79%) | $3.35 | $3.20 | 8.73 K | $25.46 M |
| 03/18/2025 | $3.29 | $3.23 (-1.82%) | $3.36 | $3.12 | 9.85 K | $25.00 M |
| 03/17/2025 | $3.39 | $3.29 (-2.95%) | $3.46 | $3.20 | 49.10 K | $25.46 M |
| 03/14/2025 | $3.19 | $3.31 (3.76%) | $3.34 | $3.10 | 49.15 K | $25.62 M |
| 03/13/2025 | $3.50 | $3.23 (-7.71%) | $3.59 | $3.16 | 36.56 K | $25.00 M |
| 03/12/2025 | $3.40 | $3.50 (2.94%) | $3.50 | $3.40 | 9.30 K | $27.09 M |
| 03/11/2025 | $3.25 | $3.39 (4.31%) | $3.48 | $3.25 | 15.24 K | $26.24 M |
| 03/10/2025 | $3.49 | $3.37 (-3.44%) | $3.70 | $3.35 | 56.30 K | $26.08 M |
| 03/07/2025 | $3.75 | $3.94 (5.07%) | $3.97 | $3.68 | 20.65 K | $30.49 M |
| 03/06/2025 | $3.62 | $3.75 (3.59%) | $3.78 | $3.53 | 18.30 K | $29.02 M |
| 03/05/2025 | $3.71 | $3.72 (0.27%) | $3.94 | $3.60 | 25.60 K | $28.79 M |
| 03/04/2025 | $3.68 | $3.71 (0.82%) | $3.76 | $3.20 | 65.73 K | $28.71 M |
| 03/03/2025 | $4.04 | $3.72 (-7.92%) | $4.59 | $3.55 | 55.51 K | $28.79 M |
| 02/28/2025 | $4.00 | $4.04 (1%) | $4.05 | $3.91 | 21.70 K | $31.27 M |
| 02/27/2025 | $4.01 | $4.09 (2%) | $4.34 | $4.01 | 15.00 K | $31.65 M |
| 02/26/2025 | $4.05 | $4.33 (6.91%) | $4.35 | $4.05 | 17.50 K | $33.51 M |
| 02/25/2025 | $4.10 | $4.10 (0%) | $4.15 | $3.90 | 44.44 K | $31.73 M |
| 02/24/2025 | $4.23 | $4.09 (-3.31%) | $4.45 | $4.06 | 37.40 K | $31.65 M |
| 02/21/2025 | $4.36 | $4.25 (-2.52%) | $4.48 | $4.23 | 13.13 K | $32.89 M |
| 02/20/2025 | $4.59 | $4.40 (-4.14%) | $4.59 | $4.32 | 15.40 K | $34.05 M |
| 02/19/2025 | $4.55 | $4.57 (0.44%) | $4.90 | $4.45 | 26.15 K | $35.37 M |
| 02/18/2025 | $4.44 | $4.40 (-0.9%) | $5.10 | $4.21 | 151.30 K | $34.05 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.
