-
5 DAY PERFORMANCE
-1.64% -
1 MONTH PERFORMANCE
-7.34% -
3 MONTH PERFORMANCE
-13.67% -
6 MONTH PERFORMANCE
-15.79% -
YEAR-TO-DATE PERFORMANCE
-11.11% -
1 YEAR PERFORMANCE
-8.05%
Optical Cable Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $2.42 | $2.40 (-0.83%) | $2.48 | $2.40 | 1,152 | $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 |
| 09/25/2024 | $2.56 | $2.59 (1.17%) | $2.66 | $2.56 | 1,800 | $20.04 M |
| 09/24/2024 | $2.70 | $2.66 (-1.48%) | $2.73 | $2.62 | 4,800 | $20.59 M |
| 09/23/2024 | $2.55 | $2.58 (1.18%) | $2.71 | $2.55 | 3,533 | $19.97 M |
| 09/20/2024 | $2.73 | $2.65 (-2.93%) | $2.73 | $2.64 | 23,134 | $20.51 M |
| 09/19/2024 | $2.78 | $2.68 (-3.6%) | $2.78 | $2.68 | 9,000 | $20.74 M |
| 09/18/2024 | $2.71 | $2.65 (-2.21%) | $2.71 | $2.65 | 2,400 | $20.51 M |
| 09/17/2024 | $2.87 | $2.70 (-5.92%) | $2.87 | $2.68 | 5,600 | $20.90 M |
| 09/16/2024 | $2.83 | $2.77 (-2.12%) | $2.93 | $2.77 | 22,535 | $21.44 M |
| 09/13/2024 | $2.86 | $2.84 (-0.7%) | $2.86 | $2.68 | 6,200 | $21.90 M |
| 09/12/2024 | $2.68 | $2.67 (-0.37%) | $2.85 | $2.67 | 4,820 | $20.59 M |
| 09/11/2024 | $2.77 | $2.76 (-0.36%) | $2.77 | $2.76 | 533 | $21.28 M |
| 09/10/2024 | $2.77 | $2.77 (0%) | $2.77 | $2.77 | 0 | $21.36 M |
| 09/09/2024 | $2.85 | $2.77 (-2.81%) | $2.85 | $2.77 | 2,621 | $21.36 M |
| 09/06/2024 | $2.82 | $2.76 (-2.13%) | $2.82 | $2.75 | 3,900 | $21.28 M |
| 09/05/2024 | $2.82 | $2.82 (0%) | $2.82 | $2.82 | 600 | $21.74 M |
| 09/04/2024 | $2.79 | $2.81 (0.72%) | $2.81 | $2.75 | 800 | $21.67 M |
| 09/03/2024 | $2.75 | $2.81 (2.18%) | $2.81 | $2.75 | 939 | $21.67 M |
| 08/30/2024 | $2.68 | $2.68 (0%) | $2.68 | $2.68 | 1,017 | $20.66 M |
| 08/29/2024 | $2.76 | $2.76 (0%) | $2.76 | $2.76 | 0 | $21.28 M |
| 08/28/2024 | $2.76 | $2.76 (0%) | $2.76 | $2.76 | 63 | $21.28 M |
| 08/27/2024 | $2.75 | $2.76 (0.36%) | $2.80 | $2.75 | 1,849 | $21.28 M |
| 08/26/2024 | $2.76 | $2.78 (0.72%) | $2.78 | $2.76 | 900 | $21.44 M |
| 08/23/2024 | $2.65 | $2.76 (4.15%) | $2.83 | $2.65 | 2,300 | $21.28 M |
| 08/22/2024 | $2.83 | $2.75 (-2.83%) | $2.83 | $2.68 | 1,228 | $21.20 M |
| 08/21/2024 | $2.75 | $2.78 (1.09%) | $2.80 | $2.75 | 1,500 | $21.44 M |
| 08/20/2024 | $2.75 | $2.77 (0.73%) | $2.88 | $2.75 | 1,100 | $21.36 M |
| 08/19/2024 | $2.76 | $2.85 (3.26%) | $2.89 | $2.74 | 5,700 | $21.98 M |
| 08/16/2024 | $2.73 | $2.73 (0%) | $2.73 | $2.73 | 1,200 | $21.05 M |
| 08/15/2024 | $2.75 | $2.79 (1.45%) | $2.79 | $2.75 | 900 | $21.51 M |
| 08/14/2024 | $2.65 | $2.65 (0%) | $2.65 | $2.65 | 500 | $20.43 M |
| 08/13/2024 | $2.66 | $2.75 (3.38%) | $2.75 | $2.66 | 928 | $21.20 M |
| 08/12/2024 | $2.67 | $2.80 (4.87%) | $2.81 | $2.67 | 7,500 | $21.59 M |
| 08/09/2024 | $2.80 | $2.74 (-2.14%) | $2.80 | $2.73 | 2,000 | $21.13 M |
| 08/08/2024 | $2.80 | $2.78 (-0.71%) | $2.80 | $2.67 | 5,811 | $21.44 M |