NASDAQ:OCC | Historical Stock Price | OPTICAL CABLE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-04-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.80$5.10$14.47$41.08$116.63$331.101996-04-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.12$3.139,500——
2010-12-30$3.18$3.191,400——
2010-12-29$3.16$3.174,500——
2010-12-28$3.14$3.151,900——
2010-12-27$3.16$3.172,900——
2010-12-23$3.17$3.182,900——
2010-12-22$3.18$3.193,000——
2010-12-21$3.16$3.175,600——
2010-12-20$3.02$3.037,100——
2010-12-17$3.09$3.104,700——
2010-12-16$3.00$3.016,500——
2010-12-15$2.96$2.973,700——
2010-12-14$2.90$2.916,200——
2010-12-13$2.78$2.7910,700——
2010-12-10$2.75$2.7643,000——
2010-12-09$2.80$2.8180,200——
2010-12-08$2.90$2.918,200——
2010-12-07$2.95$2.9618,100——
2010-12-06$2.96$2.975,300——
2010-12-03$2.98$2.993,700——
2010-12-02$2.94$2.958,300——
2010-12-01$2.96$2.972,900——
2010-11-30$2.91$2.9210,300——
2010-11-29$3.05$3.06600——
2010-11-26$3.05$3.065,700——
2010-11-24$3.01$3.027,000——
2010-11-23$3.06$3.073,900——
2010-11-22$3.03$3.0410,200——
2010-11-19$2.95$2.967,300——
2010-11-18$3.02$3.031,200——
2010-11-17$3.03$3.04900——
2010-11-16$3.03$3.045,000——
2010-11-15$2.98$2.9911,600——
2010-11-12$3.06$3.0712,600——
2010-11-11$3.10$3.118,400——
2010-11-10$3.13$3.145,300——
2010-11-09$3.13$3.1410,500——
2010-11-08$3.13$3.1415,500——
2010-11-05$3.18$3.1911,400——
2010-11-04$3.20$3.2120,500——
2010-11-03$3.31$3.3211,800——
2010-11-02$3.18$3.185,300——
2010-11-01$3.18$3.186,400——
2010-10-29$3.22$3.226,600——
2010-10-28$3.21$3.2119,300——
2010-10-27$3.19$3.1915,600——
2010-10-26$3.25$3.2512,800——
2010-10-25$3.28$3.287,300——
2010-10-22$3.20$3.2024,700——
2010-10-21$3.10$3.1063,000——
2010-10-20$2.70$2.703,800——
2010-10-19$2.75$2.7533,600——
2010-10-18$2.80$2.806,000——
2010-10-15$2.80$2.80700——
2010-10-14$2.79$2.79600——
2010-10-13$2.82$2.8215,900——
2010-10-12$2.80$2.8017,800——
2010-10-11$2.80$2.80700——
2010-10-08$2.82$2.822,200——
2010-10-07$2.85$2.853,400——
2010-10-06$2.89$2.895,000——
2010-10-05$2.79$2.798,800——
2010-10-04$2.72$2.72400——
2010-10-01$2.88$2.887,300——
2010-09-30$2.84$2.842,800——
2010-09-29$2.80$2.801,000——
2010-09-28$2.82$2.8211,300——
2010-09-27$2.91$2.9112,500——
2010-09-24$2.84$2.8412,600——
2010-09-23$2.92$2.926,500——
2010-09-22$2.97$2.976,800——
2010-09-21$2.96$2.9610,200——
2010-09-20$2.89$2.8916,400——
2010-09-17$2.90$2.907,600——
2010-09-16$2.92$2.9214,000——
2010-09-15$2.81$2.8115,500——
2010-09-14$2.90$2.9023,300——
2010-09-13$2.78$2.7891,900——
2010-09-10$2.20$2.204,000——
2010-09-09$2.28$2.288,300——
2010-09-08$2.25$2.253,200——
2010-09-07$2.35$2.351,100——
2010-09-03$2.26$2.265,600——
2010-09-02$2.27$2.27800——
2010-09-01$2.21$2.214,500——
2010-08-31$2.26$2.2611,600——
2010-08-30$2.34$2.340——
2010-08-27$2.34$2.34100——
2010-08-26$2.25$2.259,900——
2010-08-25$2.35$2.35700——
2010-08-24$2.46$2.465,500——
2010-08-23$2.50$2.502,300——
2010-08-20$2.48$2.484,900——
2010-08-19$2.31$2.3111,400——
2010-08-18$2.40$2.400——
2010-08-17$2.40$2.401,300——
2010-08-16$2.40$2.403,500——
2010-08-13$2.40$2.405,100——
2010-08-12$2.60$2.604,300——
2010-08-11$2.65$2.650——
2010-08-10$2.65$2.652,300——
2010-08-09$2.67$2.671,500——
2010-08-06$2.64$2.643,100——
2010-08-05$2.60$2.606,400——
2010-08-04$2.72$2.723,500——
2010-08-03$2.99$2.998,500——
2010-08-02$2.92$2.9216,200——
2010-07-30$2.99$2.9917,800——
2010-07-29$3.00$3.000——
2010-07-28$3.00$3.0011,100——
2010-07-27$3.00$3.002,900——
2010-07-26$3.00$3.005,700——
2010-07-23$3.16$3.166,800——
2010-07-22$2.97$2.97800——
2010-07-21$2.94$2.9410,200——
2010-07-20$2.95$2.951,000——
2010-07-19$2.90$2.901,600——
2010-07-16$2.95$2.957,100——
2010-07-15$2.90$2.90100——
2010-07-14$3.15$3.151,300——
2010-07-13$3.09$3.091,900——
2010-07-12$2.95$2.95200——
2010-07-09$3.00$3.003,100——
2010-07-08$2.98$2.984,000——
2010-07-07$2.95$2.955,000——
2010-07-06$2.85$2.854,300——
2010-07-02$2.95$2.953,700——
2010-07-01$2.95$2.950——
2010-06-30$2.95$2.950——
2010-06-29$2.95$2.959,700——
2010-06-28$3.00$3.004,500——
2010-06-25$2.99$2.992,700——
2010-06-24$3.00$3.005,600——
2010-06-23$2.94$2.9419,200——
2010-06-22$2.97$2.978,400——
2010-06-21$2.95$2.959,600——
2010-06-18$2.98$2.9815,200——
2010-06-17$3.00$3.006,700——
2010-06-16$2.89$2.8914,500——
2010-06-15$2.91$2.9142,300——
2010-06-14$3.17$3.175,100——
2010-06-11$3.16$3.162,000——
2010-06-10$3.15$3.151,000——
2010-06-09$3.15$3.153,400——
2010-06-08$3.16$3.164,300——
2010-06-07$3.20$3.208,200——
2010-06-04$3.29$3.2910,700——
2010-06-03$3.10$3.103,500——
2010-06-02$3.13$3.138,200——
2010-06-01$3.10$3.102,600——
2010-05-28$3.15$3.150——
2010-05-27$3.15$3.151,000——
2010-05-26$3.09$3.097,700——
2010-05-25$3.10$3.101,800——
2010-05-24$3.09$3.093,000——
2010-05-21$3.06$3.06400——
2010-05-20$3.06$3.064,100——
2010-05-19$3.08$3.083,600——
2010-05-18$3.11$3.115,100——
2010-05-17$3.10$3.103,400——
2010-05-14$3.14$3.142,100——
2010-05-13$3.29$3.294,600——
2010-05-12$3.11$3.118,800——
2010-05-11$3.28$3.28800——
2010-05-10$3.08$3.081,100——
2010-05-07$3.11$3.113,600——
2010-05-06$3.13$3.132,700——
2010-05-05$3.14$3.148,200——
2010-05-04$3.19$3.195,000——
2010-05-03$3.13$3.131,100——
2010-04-30$3.16$3.16200——
2010-04-29$3.16$3.16400——
2010-04-28$3.15$3.150——
2010-04-27$3.15$3.1517,300——
2010-04-26$3.21$3.212,500——
2010-04-23$3.19$3.19300——
2010-04-22$3.16$3.169,000——
2010-04-21$3.20$3.202,800——
2010-04-20$3.20$3.203,900——
2010-04-19$3.19$3.1912,400——
2010-04-16$3.30$3.301,700——
2010-04-15$3.29$3.296,300——
2010-04-14$3.23$3.233,100——
2010-04-13$3.18$3.184,900——
2010-04-12$3.15$3.150——
2010-04-09$3.15$3.151,500——
2010-04-08$3.18$3.1812,400——
2010-04-07$3.32$3.322,800——
2010-04-06$3.17$3.172,200——
2010-04-05$3.17$3.1717,200——
2010-04-01$3.36$3.363,200——
2010-03-31$3.40$3.401,100——
2010-03-30$3.39$3.392,900——
2010-03-29$3.24$3.246,200——
2010-03-26$3.24$3.245,700——
2010-03-25$3.15$3.158,100——
2010-03-24$3.13$3.131,000——
2010-03-23$3.18$3.180——
2010-03-22$3.18$3.18800——
2010-03-19$3.25$3.25800——
2010-03-18$3.06$3.0623,400——
2010-03-17$3.16$3.161,100——
2010-03-16$3.15$3.152,900——
2010-03-15$3.10$3.100——
2010-03-12$3.10$3.101,300——
2010-03-11$3.05$3.0510,600——
2010-03-10$3.06$3.062,500——
2010-03-09$3.06$3.067,500——
2010-03-08$2.98$2.985,400——
2010-03-05$3.03$3.0312,100——
2010-03-04$3.08$3.083,300——
2010-03-03$3.12$3.12700——
2010-03-02$3.16$3.161,800——
2010-03-01$3.14$3.143,000——
2010-02-26$3.05$3.051,300——
2010-02-25$3.00$3.002,800——
2010-02-24$3.00$3.001,900——
2010-02-23$3.04$3.042,200——
2010-02-22$3.01$3.010——
2010-02-19$3.01$3.016,300——
2010-02-18$3.11$3.115,300——
2010-02-17$3.16$3.161,000——
2010-02-16$3.15$3.15500——
2010-02-12$3.25$3.250——
2010-02-11$3.25$3.250——
2010-02-10$3.25$3.25900——
2010-02-09$3.25$3.25100——
2010-02-08$3.24$3.242,700——
2010-02-05$3.37$3.371,800——
2010-02-04$3.24$3.243,700——
2010-02-03$3.25$3.251,700——
2010-02-02$3.22$3.2212,800——
2010-02-01$3.37$3.371,700——
2010-01-29$3.51$3.5111,700——
2010-01-28$4.00$4.0025,400——
2010-01-27$3.72$3.7217,400——
2010-01-26$3.65$3.653,600——
2010-01-25$3.55$3.551,100——
2010-01-22$3.62$3.629,200——
2010-01-21$3.62$3.626,300——
2010-01-20$3.50$3.5027,900——
2010-01-19$3.14$3.141,100——
2010-01-15$3.18$3.183,600——
2010-01-14$3.17$3.17700——
2010-01-13$3.17$3.17800——
2010-01-12$3.13$3.132,300——
2010-01-11$3.23$3.23300——
2010-01-08$3.11$3.111,400——
2010-01-07$3.19$3.198,000——
2010-01-06$3.25$3.253,400——
2010-01-05$3.31$3.313,600——
2010-01-04$3.25$3.252,100——