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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.73$3.8611,900——
2012-12-28$3.72$3.859,400——
2012-12-27$3.72$3.8512,000——
2012-12-26$3.75$3.8818,400——
2012-12-24$3.76$3.8914,300——
2012-12-21$3.77$3.9030,900——
2012-12-20$3.78$3.91165,700——
2012-12-19$4.38$4.5337,600——
2012-12-18$4.25$4.39900——
2012-12-17$4.20$4.3416,500——
2012-12-14$4.21$4.3510,400——
2012-12-13$4.20$4.341,400——
2012-12-12$4.20$4.321,800——
2012-12-11$4.20$4.3215,500——
2012-12-10$4.22$4.34800——
2012-12-07$4.20$4.328,500——
2012-12-06$4.33$4.4616,700——
2012-12-05$4.22$4.346,000——
2012-12-04$4.17$4.296,800——
2012-12-03$4.42$4.557,100——
2012-11-30$4.16$4.2832,700——
2012-11-29$4.14$4.261,000——
2012-11-28$4.21$4.3316,800——
2012-11-27$4.07$4.191,900——
2012-11-26$4.10$4.2215,700——
2012-11-23$4.12$4.245,500——
2012-11-21$4.08$4.200——
2012-11-20$4.08$4.2012,100——
2012-11-19$4.17$4.298,200——
2012-11-16$4.20$4.324,400——
2012-11-15$4.20$4.32900——
2012-11-14$4.17$4.298,800——
2012-11-13$4.24$4.3612,000——
2012-11-12$4.25$4.374,600——
2012-11-09$4.25$4.376,800——
2012-11-08$4.20$4.323,000——
2012-11-07$4.23$4.353,200——
2012-11-06$4.29$4.4110,000——
2012-11-05$4.27$4.392,400——
2012-11-02$4.26$4.3810,000——
2012-11-01$4.26$4.38376,900——
2012-10-31$4.15$4.2749,700——
2012-10-26$4.20$4.322,800——
2012-10-25$4.15$4.2710,600——
2012-10-24$4.41$4.520——
2012-10-23$4.41$4.523,400——
2012-10-22$4.38$4.497,000——
2012-10-19$4.31$4.424,800——
2012-10-18$4.30$4.412,500——
2012-10-17$4.35$4.461,600——
2012-10-16$4.45$4.569,700——
2012-10-15$4.29$4.4022,100——
2012-10-12$4.39$4.5015,400——
2012-10-11$4.52$4.6317,100——
2012-10-10$4.51$4.6220,400——
2012-10-09$4.50$4.6117,500——
2012-10-08$4.33$4.442,700——
2012-10-05$4.47$4.585,700——
2012-10-04$4.49$4.6017,400——
2012-10-03$4.49$4.603,900——
2012-10-02$4.47$4.589,600——
2012-10-01$4.40$4.5115,500——
2012-09-28$4.40$4.516,800——
2012-09-27$4.38$4.4921,100——
2012-09-26$4.56$4.682,900——
2012-09-25$4.56$4.6816,000——
2012-09-24$4.68$4.808,900——
2012-09-21$4.80$4.9225,800——
2012-09-20$4.49$4.602,600——
2012-09-19$4.59$4.715,800——
2012-09-18$4.42$4.5314,800——
2012-09-17$4.57$4.692,900——
2012-09-14$4.65$4.7730,900——
2012-09-13$4.49$4.608,200——
2012-09-12$4.36$4.4757,300——
2012-09-11$4.52$4.6329,700——
2012-09-10$4.45$4.56231,600——
2012-09-07$3.86$3.9610,800——
2012-09-06$3.83$3.937,800——
2012-09-05$3.96$4.06300——
2012-09-04$3.84$3.94600——
2012-08-31$3.90$4.00700——
2012-08-30$3.98$4.084,400——
2012-08-29$3.80$3.905,900——
2012-08-28$3.99$4.09300——
2012-08-27$4.00$4.103,700——
2012-08-24$3.99$4.098,700——
2012-08-23$3.94$4.04200——
2012-08-22$3.97$4.071,600——
2012-08-21$4.05$4.151,500——
2012-08-20$3.90$4.00900——
2012-08-17$3.90$4.006,200——
2012-08-16$3.83$3.931,700——
2012-08-15$3.85$3.954,300——
2012-08-14$3.89$3.993,000——
2012-08-13$3.96$4.065,900——
2012-08-10$3.78$3.884,000——
2012-08-09$3.75$3.8511,900——
2012-08-08$3.66$3.7513,000——
2012-08-07$3.59$3.6816,800——
2012-08-06$3.58$3.676,600——
2012-08-03$3.75$3.85100——
2012-08-02$3.76$3.8616,800——
2012-08-01$3.79$3.897,000——
2012-07-31$3.68$3.7719,100——
2012-07-30$3.94$4.046,800——
2012-07-27$3.88$3.9822,600——
2012-07-26$3.99$4.099,400——
2012-07-25$3.78$3.8817,400——
2012-07-24$3.95$4.0414,200——
2012-07-23$3.93$4.0152,100——
2012-07-20$4.27$4.3633,200——
2012-07-19$4.35$4.4421,800——
2012-07-18$4.60$4.7052,000——
2012-07-17$4.70$4.80150,400——
2012-07-16$4.78$4.8818,300——
2012-07-13$4.79$4.8914,700——
2012-07-12$4.72$4.8215,300——
2012-07-11$4.74$4.8426,900——
2012-07-10$4.74$4.8419,300——
2012-07-09$4.69$4.7954,500——
2012-07-06$4.60$4.707,300——
2012-07-05$4.61$4.7121,800——
2012-07-03$4.33$4.4220,900——
2012-07-02$4.50$4.6013,800——
2012-06-29$4.50$4.605,400——
2012-06-28$4.33$4.4225,800——
2012-06-27$4.63$4.7312,700——
2012-06-26$4.69$4.7919,500——
2012-06-25$4.52$4.6229,400——
2012-06-22$4.45$4.5516,300——
2012-06-21$4.49$4.5919,400——
2012-06-20$4.25$4.3413,900——
2012-06-19$4.25$4.3446,200——
2012-06-18$4.40$4.4945,200——
2012-06-15$3.88$3.9615,300——
2012-06-14$3.71$3.7918,700——
2012-06-13$3.67$3.7515,200——
2012-06-12$3.69$3.7742,000——
2012-06-11$3.86$3.94105,400——
2012-06-08$3.80$3.88726,300——
2012-06-07$2.92$2.986,200——
2012-06-06$2.94$3.00700——
2012-06-05$2.87$2.93300——
2012-06-04$2.73$2.798,200——
2012-06-01$2.74$2.804,200——
2012-05-31$2.80$2.862,400——
2012-05-30$2.66$2.728,500——
2012-05-29$2.86$2.921,200——
2012-05-25$2.70$2.7622,400——
2012-05-24$2.95$3.0114,200——
2012-05-23$2.69$2.754,200——
2012-05-22$2.85$2.911,700——
2012-05-21$2.83$2.891,100——
2012-05-18$2.68$2.7424,500——
2012-05-17$2.98$3.041,000——
2012-05-16$2.99$3.053,500——
2012-05-15$3.11$3.182,300——
2012-05-14$2.98$3.04800——
2012-05-11$3.09$3.169,200——
2012-05-10$2.99$3.053,200——
2012-05-09$2.98$3.046,300——
2012-05-08$3.09$3.162,400——
2012-05-07$3.02$3.080——
2012-05-04$3.02$3.083,700——
2012-05-03$3.15$3.22500——
2012-05-02$3.18$3.251,400——
2012-05-01$3.16$3.231,000——
2012-04-30$3.15$3.225,100——
2012-04-27$3.17$3.242,200——
2012-04-26$3.10$3.177,400——
2012-04-25$3.08$3.151,600——
2012-04-24$3.22$3.270——
2012-04-23$3.22$3.275,200——
2012-04-20$3.10$3.1510,600——
2012-04-19$3.25$3.30200——
2012-04-18$3.20$3.253,400——
2012-04-17$3.10$3.1518,700——
2012-04-16$3.14$3.196,400——
2012-04-13$3.28$3.3327,500——
2012-04-12$3.53$3.590——
2012-04-11$3.53$3.594,500——
2012-04-10$3.52$3.582,700——
2012-04-09$3.45$3.512,300——
2012-04-05$3.55$3.61600——
2012-04-04$3.45$3.510——
2012-04-03$3.45$3.515,600——
2012-04-02$3.45$3.511,800——
2012-03-30$3.51$3.572,300——
2012-03-29$3.48$3.544,000——
2012-03-28$3.48$3.548,100——
2012-03-27$3.36$3.42400——
2012-03-26$3.35$3.413,100——
2012-03-23$3.48$3.54500——
2012-03-22$3.40$3.464,100——
2012-03-21$3.40$3.461,600——
2012-03-20$3.45$3.514,000——
2012-03-19$3.42$3.4820,900——
2012-03-16$3.55$3.616,300——
2012-03-15$3.36$3.42400——
2012-03-14$3.35$3.413,900——
2012-03-13$3.40$3.465,100——
2012-03-12$3.34$3.406,500——
2012-03-09$3.48$3.547,500——
2012-03-08$3.44$3.504,800——
2012-03-07$3.36$3.420——
2012-03-06$3.36$3.421,100——
2012-03-05$3.46$3.521,500——
2012-03-02$3.51$3.570——
2012-03-01$3.51$3.571,400——
2012-02-29$3.52$3.58700——
2012-02-28$3.49$3.555,800——
2012-02-27$3.41$3.47200——
2012-02-24$3.50$3.561,900——
2012-02-23$3.40$3.461,000——
2012-02-22$3.45$3.510——
2012-02-21$3.45$3.514,100——
2012-02-17$3.56$3.623,400——
2012-02-16$3.50$3.563,800——
2012-02-15$3.47$3.534,900——
2012-02-14$3.39$3.451,000——
2012-02-13$3.34$3.4010,200——
2012-02-10$3.46$3.520——
2012-02-09$3.46$3.52500——
2012-02-08$3.38$3.442,500——
2012-02-07$3.38$3.44600——
2012-02-06$3.41$3.476,000——
2012-02-03$3.46$3.5214,100——
2012-02-02$3.55$3.611,900——
2012-02-01$3.55$3.611,400——
2012-01-31$3.54$3.603,100——
2012-01-30$3.42$3.483,900——
2012-01-27$3.59$3.65200——
2012-01-26$3.68$3.743,700——
2012-01-25$3.68$3.741,800——
2012-01-24$3.55$3.594,500——
2012-01-23$3.48$3.5211,900——
2012-01-20$3.76$3.8111,200——
2012-01-19$3.55$3.591,800——
2012-01-18$3.68$3.733,000——
2012-01-17$3.50$3.543,100——
2012-01-13$3.59$3.63700——
2012-01-12$3.46$3.501,000——
2012-01-11$3.54$3.58300——
2012-01-10$3.49$3.531,100——
2012-01-09$3.51$3.552,300——
2012-01-06$3.48$3.521,500——
2012-01-05$3.46$3.505,500——
2012-01-04$3.49$3.532,700——
2012-01-03$3.38$3.4210,100——