5 DAY PERFORMANCE
-44.45%
1 MONTH PERFORMANCE
-35.28%
3 MONTH PERFORMANCE
+19.34%
6 MONTH PERFORMANCE
-20.34%
YEAR-TO-DATE PERFORMANCE
+37.30%
1 YEAR PERFORMANCE
+95.21%
Optical Cable Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.39 | $10.12 (-2.6%) | $10.40 | $9.47 | 192.32 K | $89.77 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 |
| 03/20/2026 | $7.81 | $7.00 (-10.37%) | $7.81 | $6.80 | 111.82 K | $62.09 M |
| 03/19/2026 | $6.86 | $7.81 (13.85%) | $7.99 | $6.80 | 113.40 K | $69.27 M |
| 03/18/2026 | $6.78 | $6.97 (2.8%) | $7.36 | $6.75 | 103.39 K | $61.82 M |
| 03/17/2026 | $7.35 | $6.68 (-9.12%) | $7.45 | $6.52 | 204.86 K | $59.25 M |
| 03/16/2026 | $7.69 | $7.34 (-4.55%) | $7.87 | $7.10 | 105.03 K | $65.11 M |
| 03/13/2026 | $7.92 | $7.40 (-6.57%) | $8.06 | $7.16 | 131.80 K | $65.64 M |
| 03/12/2026 | $8.00 | $7.49 (-6.37%) | $9.20 | $7.37 | 310.20 K | $66.44 M |
| 03/11/2026 | $8.31 | $8.06 (-3.01%) | $8.86 | $7.65 | 445.85 K | $71.49 M |
| 03/10/2026 | $6.98 | $7.98 (14.33%) | $8.14 | $6.49 | 776.20 K | $70.78 M |
| 03/09/2026 | $6.01 | $6.11 (1.66%) | $6.26 | $5.65 | 127.43 K | $54.20 M |
| 03/06/2026 | $6.28 | $6.05 (-3.66%) | $6.45 | $6.02 | 78.64 K | $53.66 M |
| 03/05/2026 | $6.45 | $6.38 (-1.09%) | $6.69 | $6.14 | 96.10 K | $56.59 M |
| 03/04/2026 | $6.35 | $6.45 (1.57%) | $6.57 | $5.90 | 89.32 K | $57.21 M |
| 03/03/2026 | $6.19 | $6.35 (2.58%) | $6.40 | $5.90 | 44.40 K | $56.32 M |
| 03/02/2026 | $5.48 | $6.38 (16.42%) | $6.73 | $5.48 | 158.44 K | $56.59 M |
| 02/27/2026 | $5.82 | $5.57 (-4.3%) | $6.00 | $5.32 | 97.11 K | $49.41 M |
| 02/26/2026 | $6.36 | $6.01 (-5.5%) | $6.40 | $5.83 | 114.41 K | $53.31 M |
| 02/25/2026 | $6.30 | $6.36 (0.95%) | $6.86 | $6.30 | 68.34 K | $56.41 M |
| 02/24/2026 | $5.63 | $6.24 (10.83%) | $6.29 | $5.54 | 87.23 K | $55.35 M |
| 02/23/2026 | $5.88 | $5.54 (-5.78%) | $5.94 | $5.43 | 69.21 K | $49.14 M |
| 02/20/2026 | $6.25 | $5.87 (-6.08%) | $6.53 | $5.80 | 74.10 K | $52.07 M |
| 02/19/2026 | $5.77 | $6.05 (4.85%) | $6.25 | $5.77 | 34.20 K | $53.66 M |
| 02/18/2026 | $5.92 | $5.83 (-1.52%) | $6.25 | $5.65 | 85.30 K | $51.71 M |
| 02/17/2026 | $5.93 | $5.87 (-1.01%) | $6.38 | $5.64 | 43.40 K | $52.07 M |
| 02/13/2026 | $5.49 | $5.98 (8.93%) | $6.25 | $5.39 | 93.02 K | $53.04 M |
| 02/12/2026 | $5.97 | $5.44 (-8.88%) | $6.42 | $5.44 | 115.23 K | $48.25 M |
| 02/11/2026 | $6.15 | $5.85 (-4.88%) | $6.28 | $5.69 | 83.10 K | $51.89 M |
| 02/10/2026 | $6.33 | $6.14 (-3%) | $6.79 | $6.08 | 182.70 K | $54.46 M |
| 02/09/2026 | $5.25 | $6.32 (20.38%) | $6.60 | $5.24 | 289.55 K | $56.06 M |
| 02/06/2026 | $4.98 | $5.12 (2.81%) | $5.45 | $4.87 | 126.60 K | $45.41 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.
