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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.68$2.9310,200——
2020-12-30$2.81$3.078,500——
2020-12-29$2.73$2.9815,000——
2020-12-28$2.83$3.0920,600——
2020-12-24$2.78$3.0414,600——
2020-12-23$2.77$3.0311,900——
2020-12-22$2.74$2.9925,500——
2020-12-21$2.62$2.86132,600——
2020-12-18$2.95$3.2217,200——
2020-12-17$2.98$3.2616,300——
2020-12-16$2.98$3.2634,500——
2020-12-15$3.00$3.2833,800——
2020-12-14$3.00$3.2811,500——
2020-12-11$3.06$3.3410,000——
2020-12-10$2.95$3.2233,100——
2020-12-09$2.94$3.2110,600——
2020-12-08$2.98$3.269,700——
2020-12-07$3.01$3.292,800——
2020-12-04$3.06$3.3416,000——
2020-12-03$2.97$3.2420,200——
2020-12-02$3.00$3.2836,500——
2020-12-01$3.23$3.53175,700——
2020-11-30$2.70$2.9522,100——
2020-11-27$2.97$3.2428,500——
2020-11-25$2.75$3.006,700——
2020-11-24$2.73$2.9816,800——
2020-11-23$2.75$3.0032,600——
2020-11-20$2.73$2.9831,800——
2020-11-19$2.73$2.9823,200——
2020-11-18$2.86$3.1229,800——
2020-11-17$2.92$3.1929,800——
2020-11-16$2.81$3.0729,000——
2020-11-13$2.86$3.1258,500——
2020-11-12$2.77$3.035,400——
2020-11-11$2.77$3.031,800——
2020-11-10$2.72$2.972,600——
2020-11-09$2.79$3.059,400——
2020-11-06$2.77$3.031,700——
2020-11-05$2.80$3.06700——
2020-11-04$2.69$2.943,000——
2020-11-03$2.81$3.0717,200——
2020-11-02$2.68$2.939,100——
2020-10-30$2.67$2.922,500——
2020-10-29$2.75$3.002,200——
2020-10-28$2.70$2.9519,500——
2020-10-27$2.84$3.107,500——
2020-10-26$2.90$3.174,800——
2020-10-23$3.02$3.303,900——
2020-10-22$3.12$3.4112,400——
2020-10-21$3.02$3.304,400——
2020-10-20$3.08$3.3612,500——
2020-10-19$3.26$3.5644,200——
2020-10-16$2.94$3.217,100——
2020-10-15$2.92$3.1910,200——
2020-10-14$3.26$3.566,700——
2020-10-13$3.29$3.5920,700——
2020-10-12$3.02$3.3021,700——
2020-10-09$2.92$3.1962,500——
2020-10-08$3.22$3.5220,300——
2020-10-07$3.56$3.8920,700——
2020-10-06$3.60$3.9362,900——
2020-10-05$3.88$4.24136,400——
2020-10-02$3.77$4.12136,700——
2020-10-01$3.46$3.7850,000——
2020-09-30$3.09$3.3826,900——
2020-09-29$2.94$3.2131,300——
2020-09-28$2.86$3.12108,400——
2020-09-25$2.58$2.8236,300——
2020-09-24$2.41$2.637,900——
2020-09-23$2.40$2.624,800——
2020-09-22$2.43$2.651,900——
2020-09-21$2.45$2.682,800——
2020-09-18$2.51$2.746,400——
2020-09-17$2.40$2.623,300——
2020-09-16$2.41$2.633,600——
2020-09-15$2.51$2.742,800——
2020-09-14$2.46$2.692,500——
2020-09-11$2.41$2.637,200——
2020-09-10$2.50$2.7361,400——
2020-09-09$2.40$2.6212,300——
2020-09-08$2.44$2.671,900——
2020-09-04$2.40$2.6240,600——
2020-09-03$2.41$2.632,400——
2020-09-02$2.44$2.671,200——
2020-09-01$2.43$2.654,900——
2020-08-31$2.42$2.64900——
2020-08-28$2.45$2.681,400——
2020-08-27$2.47$2.704,800——
2020-08-26$2.45$2.682,200——
2020-08-25$2.47$2.704,300——
2020-08-24$2.46$2.692,500——
2020-08-21$2.42$2.644,800——
2020-08-20$2.44$2.6715,400——
2020-08-19$2.53$2.765,600——
2020-08-18$2.53$2.763,400——
2020-08-17$2.52$2.756,100——
2020-08-14$2.48$2.7111,300——
2020-08-13$2.62$2.866,200——
2020-08-12$2.77$3.033,900——
2020-08-11$2.82$3.0811,100——
2020-08-10$2.80$3.062,400——
2020-08-07$2.80$3.066,700——
2020-08-06$2.71$2.963,800——
2020-08-05$2.74$2.9931,600——
2020-08-04$2.59$2.8311,000——
2020-08-03$2.55$2.7925,500——
2020-07-31$2.40$2.6227,800——
2020-07-30$2.41$2.635,300——
2020-07-29$2.45$2.682,100——
2020-07-28$2.39$2.611,500——
2020-07-27$2.44$2.671,100——
2020-07-24$2.35$2.57500——
2020-07-23$2.36$2.5810,800——
2020-07-22$2.24$2.458,800——
2020-07-21$2.36$2.582,000——
2020-07-20$2.33$2.554,600——
2020-07-17$2.37$2.5919,000——
2020-07-16$2.36$2.582,500——
2020-07-15$2.38$2.6011,300——
2020-07-14$2.33$2.552,100——
2020-07-13$2.33$2.5516,100——
2020-07-10$2.50$2.739,500——
2020-07-09$2.44$2.671,300——
2020-07-08$2.40$2.629,600——
2020-07-07$2.40$2.629,100——
2020-07-06$2.51$2.7410,400——
2020-07-02$2.50$2.732,700——
2020-07-01$2.50$2.736,200——
2020-06-30$2.50$2.732,500——
2020-06-29$2.51$2.743,700——
2020-06-26$2.49$2.7224,400——
2020-06-25$2.65$2.891,300——
2020-06-24$2.75$3.002,700——
2020-06-23$2.71$2.962,100——
2020-06-22$2.68$2.938,000——
2020-06-19$2.77$3.033,400——
2020-06-18$2.78$3.042,600——
2020-06-17$2.65$2.893,600——
2020-06-16$2.64$2.886,400——
2020-06-15$2.67$2.924,300——
2020-06-12$2.71$2.9629,700——
2020-06-11$2.82$3.0811,000——
2020-06-10$2.75$3.0012,700——
2020-06-09$2.62$2.863,100——
2020-06-08$2.62$2.868,700——
2020-06-05$2.56$2.8012,900——
2020-06-04$2.59$2.8311,100——
2020-06-03$2.56$2.801,800——
2020-06-02$2.56$2.80500——
2020-06-01$2.50$2.735,200——
2020-05-29$2.50$2.731,400——
2020-05-28$2.50$2.732,000——
2020-05-27$2.50$2.739,400——
2020-05-26$2.51$2.741,800——
2020-05-22$2.55$2.792,100——
2020-05-21$2.45$2.682,700——
2020-05-20$2.59$2.837,500——
2020-05-19$2.52$2.756,100——
2020-05-18$2.56$2.807,800——
2020-05-15$2.50$2.73700——
2020-05-14$2.44$2.672,400——
2020-05-13$2.41$2.6313,500——
2020-05-12$2.41$2.6314,600——
2020-05-11$2.58$2.824,300——
2020-05-08$2.44$2.673,600——
2020-05-07$2.48$2.711,600——
2020-05-06$2.52$2.75600——
2020-05-05$2.51$2.741,100——
2020-05-04$2.54$2.77900——
2020-05-01$2.59$2.83800——
2020-04-30$2.46$2.690——
2020-04-29$2.46$2.693,400——
2020-04-28$2.35$2.573,500——
2020-04-27$2.35$2.574,400——
2020-04-24$2.63$2.87600——
2020-04-23$2.42$2.642,300——
2020-04-22$2.76$3.017,400——
2020-04-21$2.76$3.013,000——
2020-04-20$2.51$2.7415,100——
2020-04-17$2.37$2.591,200——
2020-04-16$2.34$2.561,400——
2020-04-15$2.43$2.651,200——
2020-04-14$2.33$2.551,400——
2020-04-13$2.46$2.69900——
2020-04-09$2.40$2.6218,000——
2020-04-08$2.35$2.5711,600——
2020-04-07$2.44$2.67300——
2020-04-06$2.41$2.632,900——
2020-04-03$2.42$2.644,300——
2020-04-02$2.36$2.582,300——
2020-04-01$2.41$2.631,100——
2020-03-31$2.40$2.6211,000——
2020-03-30$2.35$2.573,100——
2020-03-27$2.34$2.566,700——
2020-03-26$2.33$2.553,700——
2020-03-25$2.33$2.551,500——
2020-03-24$2.29$2.501,600——
2020-03-23$2.15$2.3546,900——
2020-03-20$2.34$2.5645,300——
2020-03-19$2.30$2.5112,200——
2020-03-18$2.45$2.684,700——
2020-03-17$2.51$2.7418,600——
2020-03-16$2.50$2.7339,000——
2020-03-13$2.63$2.8715,000——
2020-03-12$2.63$2.874,200——
2020-03-11$2.95$3.22400——
2020-03-10$2.90$3.171,000——
2020-03-09$2.86$3.123,400——
2020-03-06$3.09$3.38400——
2020-03-05$3.19$3.482,500——
2020-03-04$3.01$3.290——
2020-03-03$3.01$3.291,500——
2020-03-02$3.16$3.45400——
2020-02-28$3.03$3.315,400——
2020-02-27$2.99$3.276,600——
2020-02-26$3.27$3.57800——
2020-02-25$3.09$3.381,300——
2020-02-24$3.21$3.515,600——
2020-02-21$3.15$3.445,900——
2020-02-20$3.27$3.571,400——
2020-02-19$3.24$3.54400——
2020-02-18$3.22$3.52900——
2020-02-14$3.28$3.58400——
2020-02-13$3.25$3.552,100——
2020-02-12$3.25$3.55300——
2020-02-11$3.21$3.519,200——
2020-02-10$3.38$3.692,700——
2020-02-07$3.38$3.69900——
2020-02-06$3.37$3.68500——
2020-02-05$3.40$3.712,900——
2020-02-04$3.40$3.71500——
2020-02-03$3.40$3.711,400——
2020-01-31$3.46$3.785,700——
2020-01-30$3.46$3.781,800——
2020-01-29$3.43$3.751,400——
2020-01-28$3.49$3.812,200——
2020-01-27$3.49$3.815,200——
2020-01-24$3.50$3.825,700——
2020-01-23$3.49$3.813,500——
2020-01-22$3.55$3.882,200——
2020-01-21$3.54$3.872,600——
2020-01-17$3.57$3.903,700——
2020-01-16$3.55$3.881,100——
2020-01-15$3.58$3.911,500——
2020-01-14$3.59$3.925,800——
2020-01-13$3.21$3.51900——
2020-01-10$3.25$3.552,700——
2020-01-09$3.29$3.598,000——
2020-01-08$3.29$3.5916,300——
2020-01-07$3.27$3.57300——
2020-01-06$3.28$3.581,400——
2020-01-03$3.25$3.551,700——
2020-01-02$3.29$3.592,000——