5 DAY PERFORMANCE
-47.01%
1 MONTH PERFORMANCE
-64.04%
3 MONTH PERFORMANCE
-60.88%
6 MONTH PERFORMANCE
-38.47%
YEAR-TO-DATE PERFORMANCE
+37.30%
1 YEAR PERFORMANCE
-20.03%
Optical Cable Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.86 | $9.11 (-16.11%) | $11.18 | $8.85 | 138.35 K | |
| 11/04/2026 | $11.97 | $11.21 (-6.35%) | $12.48 | $10.88 | 115.91 K | $99.43 M |
| 11/03/2026 | $11.99 | $11.97 (-0.17%) | $12.41 | $11.63 | 74.57 K | $106.17 M |
| 11/02/2026 | $11.67 | $11.59 (-0.69%) | $12.07 | $11.37 | 173.00 K | $102.80 M |
| 10/30/2026 | $11.90 | $11.53 (-3.11%) | $12.14 | $11.23 | 78.40 K | $102.27 M |
| 10/29/2026 | $12.39 | $12.57 (1.45%) | $12.86 | $12.29 | 68.23 K | $111.50 M |
| 10/28/2026 | $12.63 | $12.62 (-0.08%) | $12.78 | $12.19 | 57.66 K | $111.94 M |
| 10/27/2026 | $11.87 | $12.44 (4.8%) | $12.51 | $11.78 | 98.58 K | $110.34 M |
| 10/26/2026 | $11.71 | $11.58 (-1.11%) | $11.92 | $11.26 | 55.90 K | $102.71 M |
| 10/23/2026 | $11.98 | $11.71 (-2.25%) | $12.37 | $11.60 | 124.53 K | $103.87 M |
| 10/22/2026 | $12.65 | $12.08 (-4.51%) | $13.06 | $11.90 | 146.32 K | $107.15 M |
| 10/21/2026 | $13.50 | $13.13 (-2.74%) | $13.99 | $13.00 | 84.19 K | $116.46 M |
| 10/20/2026 | $13.03 | $13.13 (0.77%) | $13.54 | $12.80 | 91.48 K | $116.46 M |
| 10/19/2026 | $13.56 | $13.05 (-3.76%) | $13.78 | $12.90 | 62.95 K | $115.75 M |
| 10/16/2026 | $14.04 | $12.91 (-8.05%) | $14.04 | $12.67 | 124.84 K | $114.51 M |
| 10/15/2026 | $14.10 | $14.20 (0.71%) | $14.36 | $13.25 | 168.18 K | $125.95 M |
| 10/14/2026 | $15.00 | $14.54 (-3.07%) | $15.58 | $14.38 | 165.61 K | $128.97 M |
| 10/13/2026 | $15.06 | $15.35 (1.93%) | $15.37 | $14.71 | 103.51 K | $136.15 M |
| 10/12/2026 | $15.80 | $15.29 (-3.23%) | $16.02 | $15.18 | 80.48 K | $135.62 M |
| 10/09/2026 | $15.87 | $15.80 (-0.44%) | $16.72 | $15.52 | 114.03 K | $140.15 M |
| 10/08/2026 | $15.99 | $15.71 (-1.75%) | $16.22 | $15.27 | 86.65 K | $139.35 M |
| 10/07/2026 | $16.43 | $16.16 (-1.64%) | $16.58 | $15.85 | 72.22 K | $143.34 M |
| 10/06/2026 | $17.16 | $16.73 (-2.51%) | $17.52 | $16.53 | 106.63 K | $148.40 M |
| 10/05/2026 | $18.06 | $16.99 (-5.92%) | $18.17 | $16.86 | 181.59 K | $150.70 M |
| 10/02/2026 | $17.51 | $18.24 (4.17%) | $18.82 | $17.51 | 227.83 K | $161.79 M |
| 10/01/2026 | $16.70 | $17.35 (3.89%) | $17.38 | $16.37 | 146.63 K | $153.89 M |
| 09/30/2026 | $16.00 | $16.57 (3.56%) | $16.59 | $15.80 | 120.23 K | $146.98 M |
| 09/29/2026 | $15.09 | $16.00 (6.03%) | $16.00 | $15.04 | 131.46 K | $141.92 M |
| 09/28/2026 | $14.45 | $14.95 (3.46%) | $15.49 | $14.05 | 208.32 K | $132.61 M |
| 09/25/2026 | $14.35 | $14.53 (1.25%) | $14.72 | $13.88 | 122.65 K | $128.88 M |
| 09/24/2026 | $13.85 | $14.28 (3.1%) | $14.38 | $13.65 | 104.12 K | $126.66 M |
| 09/23/2026 | $14.17 | $14.16 (-0.07%) | $14.65 | $14.02 | 96.00 K | $125.60 M |
| 09/22/2026 | $14.72 | $14.16 (-3.8%) | $14.97 | $14.03 | 130.53 K | $125.60 M |
| 09/21/2026 | $15.07 | $14.78 (-1.92%) | $15.20 | $14.75 | 155.33 K | $131.10 M |
| 09/18/2026 | $14.84 | $14.82 (-0.13%) | $15.13 | $14.57 | 174.23 K | $131.45 M |
| 09/17/2026 | $14.23 | $14.92 (4.85%) | $15.14 | $14.23 | 244.73 K | $132.34 M |
| 09/16/2026 | $12.49 | $13.75 (10.09%) | $13.76 | $12.43 | 256.37 K | $121.96 M |
| 09/15/2026 | $13.03 | $12.28 (-5.76%) | $13.09 | $12.16 | 242.70 K | $108.92 M |
| 09/14/2026 | $13.78 | $13.20 (-4.21%) | $14.15 | $13.10 | 267.98 K | $117.08 M |
| 09/11/2026 | $14.43 | $14.62 (1.32%) | $14.96 | $13.83 | 226.26 K | $129.68 M |
| 09/10/2026 | $13.13 | $14.28 (8.76%) | $15.82 | $12.80 | 676.23 K | $126.66 M |
| 09/09/2026 | $12.19 | $13.70 (12.39%) | $14.10 | $11.68 | 1.42 M | $121.52 M |
| 09/08/2026 | $14.50 | $13.70 (-5.52%) | $14.85 | $13.56 | 539.36 K | $121.52 M |
| 09/04/2026 | $13.25 | $13.85 (4.53%) | $13.93 | $13.25 | 210.23 K | $122.85 M |
| 09/03/2026 | $13.15 | $13.11 (-0.3%) | $13.80 | $13.07 | 123.74 K | $116.29 M |
| 09/02/2026 | $13.13 | $13.12 (-0.08%) | $13.23 | $12.88 | 87.15 K | $116.37 M |
| 09/01/2026 | $13.23 | $13.13 (-0.76%) | $13.43 | $12.89 | 95.36 K | $116.46 M |
| 08/31/2026 | $13.45 | $13.42 (-0.22%) | $13.88 | $13.22 | 70.33 K | $119.04 M |
| 08/28/2026 | $13.70 | $13.55 (-1.09%) | $13.79 | $13.21 | 202.54 K | $120.19 M |
| 08/27/2026 | $13.53 | $13.84 (2.29%) | $13.94 | $13.29 | 192.55 K | $122.76 M |
| 08/26/2026 | $13.17 | $13.13 (-0.3%) | $13.58 | $13.03 | 105.71 K | $116.46 M |
| 08/25/2026 | $13.48 | $13.36 (-0.89%) | $13.99 | $13.24 | 156.07 K | $118.50 M |
| 08/24/2026 | $13.60 | $13.18 (-3.09%) | $13.67 | $13.04 | 184.12 K | $116.91 M |
| 08/21/2026 | $14.20 | $13.85 (-2.46%) | $14.60 | $13.67 | 139.90 K | $122.85 M |
| 08/20/2026 | $14.10 | $14.12 (0.14%) | $14.36 | $13.35 | 315.34 K | $125.24 M |
| 08/19/2026 | $16.21 | $14.36 (-11.41%) | $16.48 | $14.14 | 407.40 K | $127.37 M |
| 08/18/2026 | $16.20 | $16.20 (0%) | $16.95 | $15.85 | 258.00 K | $143.69 M |
| 08/17/2026 | $18.24 | $17.12 (-6.14%) | $18.63 | $17.03 | 280.90 K | $151.85 M |
| 08/14/2026 | $16.77 | $17.80 (6.14%) | $18.85 | $16.70 | 382.88 K | $157.89 M |
| 08/13/2026 | $16.84 | $16.63 (-1.25%) | $17.45 | $16.58 | 123.63 K | $147.51 M |
| 08/12/2026 | $16.41 | $16.89 (2.93%) | $17.15 | $16.25 | 215.43 K | $149.81 M |
| 08/11/2026 | $15.60 | $15.95 (2.24%) | $16.29 | $15.60 | 147.30 K | $141.48 M |
| 08/10/2026 | $17.27 | $15.37 (-11%) | $17.54 | $15.32 | 476.90 K | $136.33 M |
| 08/07/2026 | $16.35 | $16.25 (-0.61%) | $16.82 | $15.65 | 170.20 K | $144.14 M |
| 08/06/2026 | $15.40 | $15.63 (1.49%) | $16.50 | $15.40 | 110.40 K | $138.64 M |
| 08/05/2026 | $15.78 | $15.62 (-1.01%) | $16.27 | $15.48 | 134.50 K | $138.55 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.
