5 DAY PERFORMANCE
-58.88%
1 MONTH PERFORMANCE
-59.32%
3 MONTH PERFORMANCE
-38.96%
6 MONTH PERFORMANCE
+19.34%
YEAR-TO-DATE PERFORMANCE
+37.30%
1 YEAR PERFORMANCE
+2.86%
Optical Cable Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $15.40 | $15.63 (1.49%) | $16.50 | $15.40 | 110.36 K | $138.64 M |
| 08/05/2026 | $15.78 | $15.62 (-1.01%) | $16.27 | $15.48 | 134.50 K | $138.55 M |
| 08/04/2026 | $15.98 | $16.12 (0.88%) | $16.83 | $15.20 | 467.05 K | $142.98 M |
| 08/03/2026 | $14.88 | $14.35 (-3.56%) | $15.50 | $14.25 | 206.00 K | $127.28 M |
| 07/31/2026 | $15.00 | $14.86 (-0.93%) | $15.72 | $14.46 | 222.63 K | $131.81 M |
| 07/30/2026 | $13.00 | $14.18 (9.08%) | $14.40 | $13.00 | 162.00 K | $125.78 M |
| 07/29/2026 | $13.64 | $12.80 (-6.16%) | $13.77 | $12.59 | 229.14 K | $113.54 M |
| 07/28/2026 | $14.45 | $13.66 (-5.47%) | $14.45 | $12.92 | 257.68 K | $121.16 M |
| 07/27/2026 | $14.61 | $14.78 (1.16%) | $15.34 | $13.83 | 163.53 K | $131.10 M |
| 07/24/2026 | $15.50 | $14.41 (-7.03%) | $15.56 | $14.41 | 150.78 K | $127.82 M |
| 07/23/2026 | $15.48 | $15.77 (1.87%) | $16.59 | $15.15 | 192.76 K | $139.88 M |
| 07/22/2026 | $16.90 | $15.82 (-6.39%) | $17.02 | $15.70 | 144.71 K | $140.32 M |
| 07/21/2026 | $15.63 | $17.15 (9.72%) | $17.22 | $15.48 | 195.22 K | $152.12 M |
| 07/20/2026 | $14.86 | $15.22 (2.42%) | $15.62 | $14.60 | 106.40 K | $135.00 M |
| 07/17/2026 | $14.06 | $14.73 (4.77%) | $15.19 | $13.55 | 163.16 K | $130.66 M |
| 07/16/2026 | $15.89 | $14.50 (-8.75%) | $15.89 | $14.17 | 238.14 K | $128.62 M |
| 07/15/2026 | $16.22 | $16.41 (1.17%) | $17.00 | $15.69 | 236.92 K | $145.56 M |
| 07/14/2026 | $15.22 | $16.03 (5.32%) | $16.09 | $15.22 | 149.13 K | $142.19 M |
| 07/13/2026 | $15.49 | $14.87 (-4%) | $15.50 | $14.65 | 176.72 K | $131.90 M |
| 07/10/2026 | $16.11 | $15.81 (-1.86%) | $16.43 | $15.67 | 192.64 K | $140.23 M |
| 07/09/2026 | $16.30 | $16.41 (0.67%) | $17.91 | $16.16 | 543.50 K | $145.56 M |
| 07/08/2026 | $14.56 | $15.89 (9.13%) | $16.00 | $14.12 | 387.50 K | $140.94 M |
| 07/07/2026 | $15.03 | $15.02 (-0.07%) | $15.77 | $14.63 | 273.44 K | $133.23 M |
| 07/06/2026 | $16.31 | $15.40 (-5.58%) | $17.03 | $15.30 | 275.94 K | $136.60 M |
| 07/02/2026 | $18.00 | $16.00 (-11.11%) | $18.20 | $15.60 | 470.08 K | $141.92 M |
| 07/01/2026 | $20.38 | $17.86 (-12.37%) | $20.68 | $17.57 | 357.60 K | $158.42 M |
| 06/30/2026 | $20.15 | $20.97 (4.07%) | $22.30 | $19.00 | 428.35 K | $186.00 M |
| 06/29/2026 | $19.60 | $20.15 (2.81%) | $21.26 | $17.97 | 561.40 K | $178.73 M |
| 06/26/2026 | $17.61 | $18.37 (4.32%) | $18.50 | $17.34 | 361.50 K | $162.94 M |
| 06/25/2026 | $19.53 | $18.32 (-6.2%) | $20.48 | $17.63 | 454.70 K | $162.50 M |
| 06/24/2026 | $19.80 | $18.82 (-4.95%) | $20.93 | $18.74 | 361.40 K | $166.93 M |
| 06/23/2026 | $20.40 | $19.80 (-2.94%) | $23.34 | $19.13 | 516.13 K | $175.63 M |
| 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 |
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.
