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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.01$3.292,500——
2016-12-29$3.10$3.3910,300——
2016-12-28$3.11$3.409,200——
2016-12-27$3.11$3.4019,300——
2016-12-23$3.10$3.394,800——
2016-12-22$3.10$3.398,700——
2016-12-21$3.03$3.3122,700——
2016-12-20$3.09$3.3865,100——
2016-12-19$2.82$3.086,100——
2016-12-16$2.75$3.008,100——
2016-12-15$2.75$3.008,500——
2016-12-14$2.87$3.141,900——
2016-12-13$2.85$3.114,700——
2016-12-12$2.75$3.0011,700——
2016-12-09$2.65$2.8924,600——
2016-12-08$2.70$2.959,500——
2016-12-07$2.80$3.061,700——
2016-12-06$2.85$3.1130,800——
2016-12-05$3.00$3.285,200——
2016-12-02$3.00$3.2815,000——
2016-12-01$3.06$3.346,200——
2016-11-30$3.10$3.394,200——
2016-11-29$3.30$3.60900——
2016-11-28$3.22$3.524,100——
2016-11-25$3.25$3.550——
2016-11-23$3.25$3.554,300——
2016-11-22$3.35$3.66500——
2016-11-21$3.30$3.6020,100——
2016-11-18$3.25$3.555,100——
2016-11-17$3.09$3.385,000——
2016-11-16$2.90$3.172,800——
2016-11-15$2.75$3.004,300——
2016-11-14$2.90$3.177,800——
2016-11-11$2.65$2.890——
2016-11-10$2.65$2.89600——
2016-11-09$2.60$2.841,100——
2016-11-08$2.85$3.110——
2016-11-07$2.85$3.110——
2016-11-04$2.85$3.112,100——
2016-11-03$2.95$3.22500——
2016-11-02$2.80$3.0614,700——
2016-11-01$2.75$3.006,900——
2016-10-31$2.80$3.065,600——
2016-10-28$2.80$3.061,300——
2016-10-27$3.01$3.291,800——
2016-10-26$3.10$3.39500——
2016-10-25$3.10$3.395,200——
2016-10-24$3.10$3.399,100——
2016-10-21$3.00$3.2811,900——
2016-10-20$2.95$3.22154,300——
2016-10-19$3.35$3.6661,200——
2016-10-18$2.85$3.1117,000——
2016-10-17$2.70$2.959,700——
2016-10-14$2.66$2.9114,100——
2016-10-13$2.62$2.869,300——
2016-10-12$2.59$2.834,100——
2016-10-11$2.59$2.83500——
2016-10-10$2.58$2.824,100——
2016-10-07$2.60$2.842,200——
2016-10-06$2.59$2.832,100——
2016-10-05$2.50$2.736,100——
2016-10-04$2.49$2.724,100——
2016-10-03$2.50$2.731,300——
2016-09-30$2.50$2.739,800——
2016-09-29$2.49$2.724,700——
2016-09-28$2.48$2.71500——
2016-09-27$2.62$2.864,400——
2016-09-26$2.59$2.839,700——
2016-09-23$2.88$3.158,400——
2016-09-22$2.36$2.586,300——
2016-09-21$2.44$2.670——
2016-09-20$2.44$2.670——
2016-09-19$2.44$2.672,600——
2016-09-16$2.48$2.7114,100——
2016-09-15$2.25$2.461,100——
2016-09-14$2.24$2.45300——
2016-09-13$2.25$2.4622,100——
2016-09-12$2.18$2.3815,800——
2016-09-09$2.22$2.43900——
2016-09-08$2.26$2.473,100——
2016-09-07$2.31$2.526,000——
2016-09-06$2.19$2.393,700——
2016-09-02$2.30$2.510——
2016-09-01$2.30$2.510——
2016-08-31$2.30$2.51600——
2016-08-30$2.25$2.46800——
2016-08-29$2.18$2.383,600——
2016-08-26$2.29$2.501,000——
2016-08-25$2.27$2.481,800——
2016-08-24$2.22$2.4320,400——
2016-08-23$2.31$2.520——
2016-08-22$2.31$2.520——
2016-08-19$2.31$2.52100——
2016-08-18$2.32$2.53300——
2016-08-17$2.17$2.376,600——
2016-08-16$2.32$2.531,200——
2016-08-15$2.34$2.565,200——
2016-08-12$2.18$2.38700——
2016-08-11$2.23$2.440——
2016-08-10$2.23$2.44800——
2016-08-09$2.23$2.442,200——
2016-08-08$2.32$2.53700——
2016-08-05$2.32$2.534,000——
2016-08-04$2.22$2.432,400——
2016-08-03$2.34$2.562,900——
2016-08-02$2.20$2.400——
2016-08-01$2.20$2.402,100——
2016-07-29$2.20$2.403,100——
2016-07-28$2.30$2.510——
2016-07-27$2.30$2.512,900——
2016-07-26$2.33$2.55700——
2016-07-25$2.27$2.480——
2016-07-22$2.27$2.481,700——
2016-07-21$2.18$2.383,600——
2016-07-20$2.27$2.480——
2016-07-19$2.27$2.483,000——
2016-07-18$2.27$2.4810,500——
2016-07-15$2.20$2.4017,400——
2016-07-14$2.34$2.564,700——
2016-07-13$2.35$2.570——
2016-07-12$2.35$2.571,500——
2016-07-11$2.27$2.480——
2016-07-08$2.27$2.480——
2016-07-07$2.27$2.482,800——
2016-07-06$2.26$2.471,300——
2016-07-05$2.25$2.46800——
2016-07-01$2.36$2.587,900——
2016-06-30$2.31$2.522,600——
2016-06-29$2.23$2.44500——
2016-06-28$2.22$2.43700——
2016-06-27$2.27$2.48200——
2016-06-24$2.19$2.399,200——
2016-06-23$2.32$2.53300——
2016-06-22$2.19$2.39600——
2016-06-21$2.28$2.490——
2016-06-20$2.28$2.491,500——
2016-06-17$2.20$2.402,600——
2016-06-16$2.20$2.403,700——
2016-06-15$2.36$2.58300——
2016-06-14$2.28$2.494,500——
2016-06-13$2.23$2.445,600——
2016-06-10$2.30$2.513,200——
2016-06-09$2.30$2.51800——
2016-06-08$2.41$2.636,600——
2016-06-07$2.34$2.5654,500——
2016-06-06$2.79$3.052,300——
2016-06-03$2.66$2.910——
2016-06-02$2.66$2.910——
2016-06-01$2.66$2.911,400——
2016-05-31$2.61$2.85200——
2016-05-27$2.50$2.731,300——
2016-05-26$2.60$2.84400——
2016-05-25$2.73$2.983,000——
2016-05-24$2.67$2.9223,400——
2016-05-23$2.38$2.600——
2016-05-20$2.38$2.60900——
2016-05-19$2.35$2.570——
2016-05-18$2.35$2.570——
2016-05-17$2.35$2.57300——
2016-05-16$2.33$2.5549,700——
2016-05-13$2.17$2.372,000——
2016-05-12$2.21$2.419,000——
2016-05-11$2.35$2.573,100——
2016-05-10$2.42$2.641,200——
2016-05-09$2.43$2.65800——
2016-05-06$2.35$2.57300——
2016-05-05$2.36$2.581,600——
2016-05-04$2.50$2.730——
2016-05-03$2.50$2.73800——
2016-05-02$2.48$2.71500——
2016-04-29$2.51$2.74300——
2016-04-28$2.47$2.70300——
2016-04-27$2.51$2.741,700——
2016-04-26$2.47$2.70100——
2016-04-25$2.59$2.831,400——
2016-04-22$2.61$2.8524,900——
2016-04-21$2.61$2.85300——
2016-04-20$2.50$2.73200——
2016-04-19$2.54$2.775,300——
2016-04-18$2.63$2.879,400——
2016-04-15$2.72$2.971,000——
2016-04-14$2.73$2.98400——
2016-04-13$2.78$3.044,600——
2016-04-12$2.82$3.082,200——
2016-04-11$2.62$2.862,100——
2016-04-08$2.67$2.92700——
2016-04-07$2.69$2.949,300——
2016-04-06$2.62$2.865,000——
2016-04-05$2.52$2.7511,300——
2016-04-04$2.33$2.55600——
2016-04-01$2.33$2.551,100——
2016-03-31$2.41$2.63400——
2016-03-30$2.47$2.704,000——
2016-03-29$2.32$2.535,800——
2016-03-28$2.29$2.50700——
2016-03-24$2.36$2.58900——
2016-03-23$2.19$2.3916,000——
2016-03-22$2.49$2.7213,500——
2016-03-21$2.30$2.511,800——
2016-03-18$2.29$2.5015,600——
2016-03-17$2.26$2.47400——
2016-03-16$2.21$2.415,700——
2016-03-15$2.19$2.39800——
2016-03-14$2.26$2.4713,000——
2016-03-11$2.38$2.601,700——
2016-03-10$2.30$2.5112,300——
2016-03-09$2.35$2.570——
2016-03-08$2.35$2.572,000——
2016-03-07$2.40$2.621,900——
2016-03-04$2.25$2.463,300——
2016-03-03$2.40$2.624,500——
2016-03-02$2.24$2.450——
2016-03-01$2.24$2.453,600——
2016-02-29$2.26$2.471,200——
2016-02-26$2.23$2.441,700——
2016-02-25$2.20$2.402,500——
2016-02-24$2.20$2.40800——
2016-02-23$2.20$2.403,800——
2016-02-22$2.26$2.479,300——
2016-02-19$2.26$2.4720,100——
2016-02-18$2.28$2.491,800——
2016-02-17$2.36$2.587,900——
2016-02-16$2.38$2.60800——
2016-02-12$2.21$2.414,000——
2016-02-11$2.18$2.380——
2016-02-10$2.18$2.38200——
2016-02-09$2.19$2.390——
2016-02-08$2.19$2.391,800——
2016-02-05$2.27$2.483,400——
2016-02-04$2.18$2.38200——
2016-02-03$2.25$2.465,200——
2016-02-02$2.39$2.61400——
2016-02-01$2.41$2.631,600——
2016-01-29$2.40$2.6229,700——
2016-01-28$2.33$2.5550,100——
2016-01-27$2.89$3.160——
2016-01-26$2.89$3.161,300——
2016-01-25$2.76$3.011,600——
2016-01-22$2.84$3.100——
2016-01-21$2.84$3.101,800——
2016-01-20$2.74$2.995,700——
2016-01-19$2.74$2.99700——
2016-01-15$2.77$3.03800——
2016-01-14$2.71$2.9618,800——
2016-01-13$2.70$2.9514,900——
2016-01-12$2.90$3.171,100——
2016-01-11$2.73$2.98700——
2016-01-08$2.78$3.041,400——
2016-01-07$2.82$3.0820,200——
2016-01-06$2.85$3.11500——
2016-01-05$2.85$3.114,600——
2016-01-04$2.85$3.111,100——