5 DAY PERFORMANCE
-72.72%
1 MONTH PERFORMANCE
-51.62%
3 MONTH PERFORMANCE
-26.03%
6 MONTH PERFORMANCE
+37.61%
YEAR-TO-DATE PERFORMANCE
+37.30%
1 YEAR PERFORMANCE
+121.38%
Optical Cable Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $22.46 | $22.24 (-0.98%) | $23.83 | $22.01 | 490.14 K | $197.27 M |
| 06/18/2026 | $21.90 | $22.40 (2.28%) | $22.57 | $20.11 | 457.30 K | $198.69 M |
| 06/17/2026 | $20.21 | $21.73 (7.52%) | $23.00 | $19.23 | 578.92 K | $192.75 M |
| 06/16/2026 | $20.44 | $20.23 (-1.03%) | $21.87 | $18.80 | 583.44 K | $179.44 M |
| 06/15/2026 | $23.41 | $20.72 (-11.49%) | $23.88 | $19.40 | 1.02 M | $183.79 M |
| 06/12/2026 | $23.18 | $22.91 (-1.16%) | $24.14 | $21.34 | 658.54 K | $203.21 M |
| 06/11/2026 | $27.44 | $23.40 (-14.72%) | $27.98 | $23.13 | 1.40 M | $207.56 M |
| 06/10/2026 | $21.00 | $26.92 (28.19%) | $27.50 | $20.94 | 2.70 M | $238.78 M |
| 06/09/2026 | $18.50 | $21.01 (13.57%) | $21.49 | $17.00 | 2.34 M | $186.36 M |
| 06/08/2026 | $19.61 | $19.00 (-3.11%) | $22.00 | $17.01 | 19.00 M | $168.53 M |
| 06/05/2026 | $13.88 | $12.30 (-11.38%) | $13.88 | $11.80 | 454.50 K | $109.10 M |
| 06/04/2026 | $13.02 | $14.13 (8.53%) | $14.33 | $12.95 | 234.93 K | $125.33 M |
| 06/03/2026 | $15.45 | $14.02 (-9.26%) | $15.45 | $13.36 | 563.53 K | $124.36 M |
| 06/02/2026 | $14.05 | $15.65 (11.39%) | $16.05 | $14.05 | 625.63 K | $138.82 M |
| 06/01/2026 | $13.51 | $13.64 (0.96%) | $13.79 | $12.64 | 334.24 K | $120.99 M |
| 05/29/2026 | $14.51 | $13.90 (-4.2%) | $14.78 | $13.10 | 457.77 K | $123.29 M |
| 05/28/2026 | $14.57 | $14.38 (-1.3%) | $15.35 | $13.89 | 503.00 K | $127.55 M |
| 05/27/2026 | $14.39 | $14.18 (-1.46%) | $16.22 | $13.88 | 896.73 K | $125.78 M |
| 05/26/2026 | $13.01 | $13.62 (4.69%) | $14.33 | $12.46 | 537.41 K | $120.81 M |
| 05/22/2026 | $10.96 | $12.63 (15.24%) | $13.20 | $10.81 | 597.87 K | $112.03 M |
| 05/21/2026 | $10.18 | $10.84 (6.48%) | $10.84 | $10.00 | 214.90 K | $96.15 M |
| 05/20/2026 | $10.43 | $10.20 (-2.21%) | $10.44 | $9.87 | 118.63 K | $90.47 M |
| 05/19/2026 | $10.37 | $10.28 (-0.87%) | $10.54 | $9.61 | 170.02 K | $91.18 M |
| 05/18/2026 | $11.84 | $10.45 (-11.74%) | $11.84 | $10.06 | 218.01 K | $92.69 M |
| 05/15/2026 | $12.44 | $11.78 (-5.31%) | $12.85 | $11.51 | 312.06 K | $104.49 M |
| 05/14/2026 | $11.80 | $13.13 (11.27%) | $13.34 | $11.76 | 358.60 K | $116.46 M |
| 05/13/2026 | $11.01 | $11.50 (4.45%) | $11.70 | $10.55 | 175.10 K | $102.01 M |
| 05/12/2026 | $11.37 | $11.22 (-1.32%) | $11.87 | $10.40 | 265.60 K | $99.52 M |
| 05/11/2026 | $10.63 | $11.36 (6.87%) | $11.68 | $10.35 | 345.80 K | $100.76 M |
| 05/08/2026 | $9.99 | $10.34 (3.5%) | $10.85 | $9.94 | 198.12 K | $91.72 M |
| 05/07/2026 | $10.25 | $10.01 (-2.34%) | $10.25 | $9.62 | 177.80 K | $88.79 M |
| 05/06/2026 | $10.39 | $10.22 (-1.64%) | $10.67 | $9.47 | 288.73 K | $90.65 M |
| 05/05/2026 | $10.84 | $9.93 (-8.39%) | $11.00 | $9.80 | 296.71 K | $88.08 M |
| 05/04/2026 | $11.48 | $10.86 (-5.4%) | $12.24 | $10.36 | 441.65 K | $96.33 M |
| 05/01/2026 | $10.37 | $11.00 (6.08%) | $11.28 | $9.83 | 313.41 K | $97.57 M |
| 04/30/2026 | $9.46 | $10.30 (8.88%) | $10.38 | $9.43 | 237.08 K | $91.36 M |
| 04/29/2026 | $9.35 | $9.12 (-2.46%) | $9.99 | $8.93 | 175.73 K | $80.89 M |
| 04/28/2026 | $9.90 | $9.30 (-6.06%) | $10.69 | $9.22 | 297.97 K | $82.49 M |
| 04/27/2026 | $12.40 | $10.60 (-14.52%) | $12.70 | $10.58 | 400.88 K | $94.02 M |
| 04/24/2026 | $13.30 | $12.32 (-7.37%) | $13.95 | $12.10 | 430.08 K | $109.28 M |
| 04/23/2026 | $11.66 | $12.88 (10.46%) | $13.77 | $11.66 | 503.20 K | $114.25 M |
| 04/22/2026 | $11.60 | $11.70 (0.86%) | $12.02 | $11.30 | 224.01 K | $103.78 M |
| 04/21/2026 | $10.96 | $10.97 (0.09%) | $12.27 | $10.85 | 302.43 K | $97.30 M |
| 04/20/2026 | $11.00 | $10.76 (-2.18%) | $11.31 | $10.45 | 130.70 K | $95.44 M |
| 04/17/2026 | $11.23 | $11.25 (0.18%) | $11.49 | $10.57 | 137.70 K | $99.79 M |
| 04/16/2026 | $10.58 | $11.15 (5.39%) | $11.24 | $10.47 | 134.10 K | $98.90 M |
| 04/15/2026 | $10.98 | $10.58 (-3.64%) | $11.11 | $10.25 | 219.30 K | $93.84 M |
| 04/14/2026 | $11.86 | $10.98 (-7.42%) | $11.96 | $10.66 | 209.82 K | $97.39 M |
| 04/13/2026 | $11.32 | $11.57 (2.21%) | $11.81 | $10.52 | 276.90 K | $102.63 M |
| 04/10/2026 | $9.62 | $11.37 (18.19%) | $11.91 | $9.62 | 545.31 K | $100.85 M |
| 04/09/2026 | $9.52 | $9.57 (0.53%) | $9.98 | $9.14 | 113.04 K | $84.89 M |
| 04/08/2026 | $10.35 | $9.67 (-6.57%) | $10.59 | $9.45 | 268.80 K | $85.77 M |
| 04/07/2026 | $9.42 | $9.75 (3.5%) | $9.76 | $9.13 | 55.40 K | $86.48 M |
| 04/06/2026 | $9.17 | $9.44 (2.94%) | $9.90 | $9.12 | 134.33 K | $83.73 M |
| 04/02/2026 | $8.47 | $9.11 (7.56%) | $9.23 | $8.26 | 67.19 K | $80.81 M |
| 04/01/2026 | $8.42 | $9.06 (7.6%) | $9.25 | $8.37 | 72.92 K | $80.36 M |
| 03/31/2026 | $8.39 | $8.25 (-1.67%) | $8.73 | $7.85 | 110.60 K | $73.18 M |
| 03/30/2026 | $9.22 | $8.33 (-9.65%) | $9.79 | $7.73 | 166.70 K | $73.89 M |
| 03/27/2026 | $9.81 | $9.14 (-6.83%) | $10.48 | $8.91 | 146.09 K | $81.07 M |
| 03/26/2026 | $10.00 | $9.79 (-2.1%) | $10.56 | $9.01 | 279.53 K | $86.84 M |
| 03/25/2026 | $9.00 | $10.12 (12.44%) | $10.48 | $8.90 | 285.62 K | $89.76 M |
| 03/24/2026 | $8.08 | $8.77 (8.54%) | $8.98 | $8.05 | 168.30 K | $77.79 M |
| 03/23/2026 | $7.17 | $8.26 (15.2%) | $8.30 | $7.16 | 168.51 K | $73.27 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.
