5 DAY PERFORMANCE
+6.96%
1 MONTH PERFORMANCE
+5.90%
3 MONTH PERFORMANCE
+37.10%
6 MONTH PERFORMANCE
+223.68%
YEAR-TO-DATE PERFORMANCE
+138.50%
1 YEAR PERFORMANCE
+311.96%
Optical Cable Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $9.17 | $9.43 (2.84%) | $9.61 | $9.15 | 59.66 K | |
| 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 |
| 10/28/2025 | $7.23 | $7.67 (6.09%) | $8.17 | $7.12 | 90.81 K | $64.39 M |
| 10/27/2025 | $7.95 | $7.27 (-8.55%) | $8.19 | $7.27 | 62.70 K | $61.03 M |
| 10/24/2025 | $8.17 | $7.85 (-3.92%) | $8.52 | $7.79 | 58.10 K | $65.90 M |
| 10/23/2025 | $7.56 | $8.01 (5.95%) | $8.33 | $7.56 | 84.02 K | $67.24 M |
| 10/22/2025 | $7.90 | $7.55 (-4.43%) | $8.18 | $7.45 | 89.80 K | $63.38 M |
| 10/21/2025 | $8.35 | $8.50 (1.8%) | $8.52 | $8.10 | 50.37 K | $71.36 M |
| 10/20/2025 | $8.83 | $8.30 (-6%) | $9.11 | $8.30 | 46.00 K | $69.68 M |
| 10/17/2025 | $9.43 | $8.67 (-8.06%) | $9.44 | $8.50 | 110.30 K | $72.78 M |
| 10/16/2025 | $10.15 | $9.97 (-1.77%) | $11.50 | $9.61 | 175.24 K | $83.70 M |
| 10/15/2025 | $8.59 | $10.10 (17.58%) | $10.35 | $8.31 | 105.23 K | $84.79 M |
| 10/14/2025 | $8.41 | $8.59 (2.14%) | $8.88 | $8.16 | 98.60 K | $72.11 M |
| 10/13/2025 | $10.22 | $8.73 (-14.58%) | $10.74 | $8.59 | 128.42 K | $73.29 M |
| 10/10/2025 | $11.00 | $9.92 (-9.82%) | $11.44 | $9.21 | 144.28 K | $83.28 M |
| 10/09/2025 | $9.76 | $10.69 (9.53%) | $11.38 | $9.76 | 240.75 K | $89.74 M |
| 10/08/2025 | $9.21 | $9.85 (6.95%) | $10.55 | $9.14 | 323.60 K | $82.69 M |
| 10/07/2025 | $9.67 | $9.08 (-6.1%) | $9.82 | $8.80 | 80.44 K | $76.23 M |
| 10/06/2025 | $8.80 | $9.43 (7.16%) | $10.22 | $8.80 | 127.12 K | $79.16 M |
| 10/03/2025 | $9.01 | $8.61 (-4.44%) | $9.45 | $8.50 | 115.54 K | $72.28 M |
| 10/02/2025 | $9.43 | $9.29 (-1.48%) | $9.70 | $8.63 | 94.55 K | $77.99 M |
| 10/01/2025 | $8.09 | $9.59 (18.54%) | $9.59 | $8.09 | 83.89 K | $80.51 M |
| 09/30/2025 | $8.19 | $8.12 (-0.85%) | $8.33 | $7.93 | 38.82 K | $68.17 M |
| 09/29/2025 | $8.14 | $8.19 (0.61%) | $8.58 | $7.60 | 92.93 K | $68.76 M |
| 09/26/2025 | $8.15 | $8.05 (-1.23%) | $8.28 | $7.73 | 40.90 K | $67.58 M |
| 09/25/2025 | $8.05 | $8.21 (1.99%) | $8.42 | $7.76 | 35.90 K | $68.92 M |
| 09/24/2025 | $8.92 | $8.17 (-8.41%) | $8.99 | $8.10 | 58.47 K | $68.59 M |
| 09/23/2025 | $8.65 | $8.99 (3.93%) | $9.20 | $8.65 | 69.62 K | $75.47 M |
| 09/22/2025 | $9.00 | $8.66 (-3.78%) | $9.00 | $8.44 | 53.10 K | $72.70 M |
| 09/19/2025 | $8.98 | $9.00 (0.22%) | $9.15 | $8.81 | 61.95 K | $75.56 M |
| 09/18/2025 | $8.60 | $8.95 (4.07%) | $9.27 | $8.17 | 68.84 K | $75.14 M |
| 09/17/2025 | $8.40 | $8.41 (0.12%) | $8.46 | $8.01 | 45.70 K | $70.60 M |
| 09/16/2025 | $9.33 | $8.40 (-9.97%) | $9.33 | $7.71 | 84.94 K | $70.52 M |
| 09/15/2025 | $9.65 | $9.33 (-3.32%) | $9.91 | $8.35 | 186.95 K | $78.33 M |
| 09/12/2025 | $8.90 | $9.79 (10%) | $10.07 | $8.60 | 414.70 K | $82.19 M |
| 09/11/2025 | $7.00 | $8.56 (22.29%) | $8.89 | $6.70 | 564.50 K | $71.86 M |
| 09/10/2025 | $6.29 | $6.28 (-0.16%) | $6.59 | $6.04 | 47.40 K | $52.72 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.
