S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Optical Cable Corporation (OCC)
Optical Cable Corporation (OCC) Historical

OCC Optical Cable Corporation

2.90

0.05 (1.75%)

Last Updated: 12:35:18

Delayed by 15 minutes

OCC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	2.85	0.00	0.00%	2.84	2.85	2.84	274
May 07 2024	2.85	0.05	1.79%	2.89	2.94	2.85	3,632
May 06 2024	2.80	-0.13	-4.44%	2.90	2.94	2.80	1,859
May 03 2024	2.93	0.05	1.74%	2.93	2.93	2.9068	3,809
May 02 2024	2.88	0.09	3.23%	2.80	2.88	2.771	4,442
May 01 2024	2.79	-0.01	-0.36%	2.80	2.875	2.79	5,519
Apr 30 2024	2.80	-0.06	-2.10%	2.83	2.83	2.75	4,087
Apr 29 2024	2.86	-0.14	-4.54%	3.03	3.03	2.8201	2,779
Apr 26 2024	2.9961	0.00	-0.13%	2.97	2.9961	2.85	407
Apr 25 2024	3.00	0.28	10.29%	2.72	3.00	2.72	9,394
Apr 24 2024	2.72	0.01	0.37%	2.71	2.74	2.71	2,238
Apr 23 2024	2.71	-0.09	-3.21%	2.7757	2.7757	2.71	5,234
Apr 22 2024	2.80	0.00	0.00%	2.77	2.80	2.77	953
Apr 19 2024	2.80	0.04	1.42%	2.72	2.93	2.72	1,748
Apr 18 2024	2.7608	-0.01	-0.33%	2.76	2.7608	2.76	1,665
Apr 17 2024	2.77	-0.07	-2.59%	2.75	2.77	2.75	2,396
Apr 16 2024	2.8437	0.07	2.66%	2.71	2.8437	2.71	3,900
Apr 15 2024	2.77	-0.08	-2.81%	2.82	2.85	2.74	6,243
Apr 12 2024	2.85	0.00	0.18%	2.83	2.86	2.83	1,307
Apr 11 2024	2.845	0.02	0.53%	2.83	2.895	2.83	577
Apr 10 2024	2.83	0.00	0.00%	2.83	2.83	2.83	558
Apr 09 2024	2.83	-0.02	-0.70%	2.80	2.85	2.71	7,143
Apr 08 2024	2.85	-0.08	-2.73%	2.95	2.95	2.85	3,299
Apr 05 2024	2.93	0.00	0.00%	2.94	2.94	2.93	188
Apr 04 2024	2.93	0.09	3.17%	2.84	2.93	2.84	4,595
Apr 03 2024	2.84	0.00	0.00%	2.84	2.84	2.7546	3,808
Apr 02 2024	2.84	-0.02	-0.70%	2.87	2.87	2.83	4,075
Apr 01 2024	2.86	0.03	1.06%	2.89	2.89	2.83	4,855
Mar 28 2024	2.83	-0.05	-1.57%	2.60	2.85	2.60	19,135
Mar 27 2024	2.875	-0.02	-0.52%	2.89	2.89	2.86	2,341
Mar 26 2024	2.89	-0.05	-1.70%	2.94	2.94	2.89	858
Mar 25 2024	2.94	0.06	2.08%	2.92	2.95	2.8305	3,865
Mar 22 2024	2.88	0.05	1.77%	2.78	2.88	2.78	9,861
Mar 21 2024	2.83	-0.09	-3.08%	2.94	2.9443	2.7201	13,751
Mar 20 2024	2.92	0.12	4.29%	2.85	2.92	2.83	6,688
Mar 19 2024	2.80	-0.01	-0.36%	2.77	2.87	2.77	4,701
Mar 18 2024	2.81	-0.06	-2.09%	2.87	2.87	2.81	4,786
Mar 15 2024	2.87	-0.08	-2.55%	2.94	2.95	2.87	3,885
Mar 14 2024	2.945	-0.05	-1.51%	2.90	2.945	2.87	5,295
Mar 13 2024	2.99	-0.05	-1.64%	3.03	3.03	2.68	29,644
Mar 12 2024	3.04	-0.14	-4.40%	3.10	3.10	3.03	6,945
Mar 11 2024	3.18	-0.06	-1.91%	2.88	3.19	2.8425	9,876
Mar 08 2024	3.2418	0.14	4.57%	3.07	3.33	3.07	5,724
Mar 07 2024	3.10	-0.11	-3.43%	3.14	3.3226	3.10	3,768
Mar 06 2024	3.21	-0.18	-5.17%	3.39	3.45	3.16	20,121
Mar 05 2024	3.385	-0.07	-1.88%	3.45	3.45	3.30	23,837
Mar 04 2024	3.45	0.30	9.52%	3.16	3.5285	3.16	23,655
Mar 01 2024	3.15	0.09	2.94%	3.08	3.15	3.07	8,024
Feb 29 2024	3.06	0.28	10.07%	2.76	3.06	2.76	7,704
Feb 28 2024	2.78	-0.02	-0.54%	2.76	2.8231	2.76	1,677
Feb 27 2024	2.795	-0.04	-1.32%	2.83	2.83	2.795	708
Feb 26 2024	2.8324	0.14	5.29%	2.73	2.87	2.72	6,645
Feb 23 2024	2.6901	0.00	0.00%	2.69	2.73	2.69	2,615
Feb 22 2024	2.69	0.01	0.37%	2.69	2.70	2.68	2,883
Feb 21 2024	2.68	-0.01	-0.37%	2.69	2.69	2.68	1,590
Feb 20 2024	2.69	-0.05	-1.82%	2.77	2.77	2.6872	3,926
Feb 16 2024	2.74	0.02	0.66%	2.65	2.75	2.65	1,149
Feb 15 2024	2.722	-0.08	-2.79%	2.68	2.79	2.68	732
Feb 14 2024	2.80	0.11	3.90%	2.70	2.80	2.70	6,227
Feb 13 2024	2.695	0.07	2.86%	2.62	2.695	2.62	27,788
Feb 12 2024	2.62	-0.12	-4.38%	2.72	2.74	2.62	14,658
Feb 09 2024	2.74	0.06	2.24%	2.68	2.74	2.68	1,745

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions