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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$5.37$5.8720,100——
2021-12-30$5.46$5.9633,700——
2021-12-29$5.41$5.9138,600——
2021-12-28$5.32$5.8140,400——
2021-12-27$5.58$6.10102,100——
2021-12-23$4.85$5.3030,000——
2021-12-22$4.73$5.1736,200——
2021-12-21$5.34$5.8381,500——
2021-12-20$5.09$5.56235,700——
2021-12-17$6.44$7.03121,200——
2021-12-16$6.43$7.02155,300——
2021-12-15$6.40$6.99203,100——
2021-12-14$5.51$6.0282,500——
2021-12-13$5.60$6.1288,500——
2021-12-10$4.75$5.1964,800——
2021-12-09$5.13$5.60294,000——
2021-12-08$5.07$5.54126,000——
2021-12-07$4.44$4.855,100——
2021-12-06$4.38$4.788,700——
2021-12-03$4.50$4.9215,400——
2021-12-02$4.50$4.9219,800——
2021-12-01$4.54$4.9655,400——
2021-11-30$4.41$4.8231,700——
2021-11-29$4.40$4.8115,000——
2021-11-26$4.28$4.6817,400——
2021-11-24$4.14$4.5214,800——
2021-11-23$4.18$4.5714,800——
2021-11-22$4.11$4.493,300——
2021-11-19$4.12$4.5019,000——
2021-11-18$4.12$4.504,200——
2021-11-17$4.11$4.498,500——
2021-11-16$4.10$4.482,100——
2021-11-15$4.13$4.5118,200——
2021-11-12$3.95$4.319,300——
2021-11-11$4.07$4.451,700——
2021-11-10$3.99$4.364,000——
2021-11-09$4.05$4.424,000——
2021-11-08$4.01$4.3819,600——
2021-11-05$3.86$4.2225,200——
2021-11-04$3.98$4.3513,300——
2021-11-03$3.98$4.3523,200——
2021-11-02$4.13$4.516,900——
2021-11-01$3.95$4.313,600——
2021-10-29$3.86$4.229,800——
2021-10-28$3.97$4.3417,700——
2021-10-27$4.00$4.3710,700——
2021-10-26$4.14$4.5219,400——
2021-10-25$4.09$4.477,700——
2021-10-22$4.01$4.3834,600——
2021-10-21$4.08$4.4660,100——
2021-10-20$3.91$4.271,400——
2021-10-19$3.78$4.135,500——
2021-10-18$3.79$4.147,100——
2021-10-15$3.82$4.175,200——
2021-10-14$3.82$4.1714,200——
2021-10-13$3.83$4.183,300——
2021-10-12$3.83$4.1821,800——
2021-10-11$3.79$4.142,600——
2021-10-08$3.75$4.1011,700——
2021-10-07$3.71$4.0511,100——
2021-10-06$3.66$4.0012,300——
2021-10-05$3.75$4.1015,900——
2021-10-04$3.66$4.0017,500——
2021-10-01$3.75$4.102,700——
2021-09-30$3.74$4.0915,100——
2021-09-29$3.75$4.106,400——
2021-09-28$3.76$4.1119,800——
2021-09-27$3.90$4.2616,200——
2021-09-24$3.84$4.1936,200——
2021-09-23$3.67$4.015,500——
2021-09-22$3.68$4.0213,000——
2021-09-21$3.55$3.888,100——
2021-09-20$3.53$3.8611,700——
2021-09-17$3.56$3.8910,100——
2021-09-16$3.48$3.805,300——
2021-09-15$3.47$3.7912,200——
2021-09-14$3.49$3.8123,000——
2021-09-13$3.69$4.03116,900——
2021-09-10$3.62$3.9521,200——
2021-09-09$3.64$3.9813,600——
2021-09-08$3.46$3.7827,900——
2021-09-07$3.52$3.8522,100——
2021-09-03$3.59$3.9216,700——
2021-09-02$3.74$4.0918,600——
2021-09-01$3.60$3.9369,900——
2021-08-31$3.50$3.8223,400——
2021-08-30$3.48$3.8011,400——
2021-08-27$3.57$3.9019,400——
2021-08-26$3.53$3.865,600——
2021-08-25$3.48$3.8062,600——
2021-08-24$3.33$3.6426,600——
2021-08-23$3.30$3.6029,100——
2021-08-20$3.41$3.7232,100——
2021-08-19$3.51$3.834,700——
2021-08-18$3.65$3.9944,300——
2021-08-17$3.69$4.035,000——
2021-08-16$3.75$4.1019,200——
2021-08-13$3.89$4.259,200——
2021-08-12$4.06$4.437,000——
2021-08-11$4.12$4.501,800——
2021-08-10$4.10$4.483,800——
2021-08-09$4.11$4.497,000——
2021-08-06$4.03$4.4034,900——
2021-08-05$4.17$4.563,100——
2021-08-04$4.22$4.6124,200——
2021-08-03$4.05$4.4252,300——
2021-08-02$4.11$4.4929,200——
2021-07-30$4.48$4.893,600——
2021-07-29$4.45$4.8656,200——
2021-07-28$4.60$5.0223,900——
2021-07-27$4.62$5.0567,400——
2021-07-26$4.43$4.84109,900——
2021-07-23$4.20$4.5916,300——
2021-07-22$4.17$4.5658,300——
2021-07-21$4.08$4.4619,100——
2021-07-20$3.95$4.3140,200——
2021-07-19$3.76$4.1130,300——
2021-07-16$3.85$4.2130,900——
2021-07-15$4.03$4.4030,900——
2021-07-14$4.10$4.4896,500——
2021-07-13$4.22$4.61857,800——
2021-07-12$3.67$4.017,200——
2021-07-09$3.72$4.063,300——
2021-07-08$3.78$4.133,900——
2021-07-07$3.65$3.992,800——
2021-07-06$3.80$4.1510,500——
2021-07-02$3.84$4.196,500——
2021-07-01$3.78$4.135,000——
2021-06-30$3.60$3.931,400——
2021-06-29$3.74$4.096,700——
2021-06-28$3.85$4.2117,300——
2021-06-25$3.69$4.0314,600——
2021-06-24$3.70$4.042,500——
2021-06-23$3.60$3.932,400——
2021-06-22$3.55$3.886,200——
2021-06-21$3.65$3.996,900——
2021-06-18$3.83$4.1814,200——
2021-06-17$3.73$4.074,100——
2021-06-16$3.82$4.1710,200——
2021-06-15$3.88$4.2413,000——
2021-06-14$3.95$4.3172,000——
2021-06-11$3.80$4.15110,100——
2021-06-10$3.70$4.04228,300——
2021-06-09$3.37$3.687,200——
2021-06-08$3.31$3.629,000——
2021-06-07$3.35$3.663,800——
2021-06-04$3.37$3.686,700——
2021-06-03$3.32$3.632,300——
2021-06-02$3.37$3.683,700——
2021-06-01$3.40$3.711,600——
2021-05-28$3.35$3.664,900——
2021-05-27$3.41$3.722,000——
2021-05-26$3.34$3.655,900——
2021-05-25$3.31$3.622,800——
2021-05-24$3.34$3.657,900——
2021-05-21$3.29$3.597,100——
2021-05-20$3.32$3.634,900——
2021-05-19$3.17$3.4618,800——
2021-05-18$3.30$3.6015,300——
2021-05-17$3.50$3.82109,700——
2021-05-14$3.18$3.475,200——
2021-05-13$3.17$3.4610,500——
2021-05-12$3.18$3.4717,300——
2021-05-11$3.27$3.573,500——
2021-05-10$3.34$3.652,900——
2021-05-07$3.34$3.653,400——
2021-05-06$3.35$3.665,100——
2021-05-05$3.32$3.63800——
2021-05-04$3.34$3.658,300——
2021-05-03$3.31$3.621,900——
2021-04-30$3.40$3.712,900——
2021-04-29$3.39$3.703,600——
2021-04-28$3.35$3.664,200——
2021-04-27$3.34$3.653,700——
2021-04-26$3.40$3.7110,100——
2021-04-23$3.43$3.757,200——
2021-04-22$3.33$3.647,100——
2021-04-21$3.32$3.6311,100——
2021-04-20$3.32$3.6314,400——
2021-04-19$3.47$3.7913,500——
2021-04-16$3.31$3.6248,700——
2021-04-15$3.55$3.8820,500——
2021-04-14$3.59$3.929,500——
2021-04-13$3.60$3.9313,900——
2021-04-12$3.78$4.1311,200——
2021-04-09$3.83$4.1813,000——
2021-04-08$3.80$4.1522,000——
2021-04-07$3.67$4.0113,700——
2021-04-06$3.74$4.0916,400——
2021-04-05$3.76$4.112,200——
2021-04-01$3.71$4.055,000——
2021-03-31$3.59$3.925,900——
2021-03-30$3.66$4.003,800——
2021-03-29$3.73$4.0719,800——
2021-03-26$3.64$3.9822,800——
2021-03-25$3.63$3.9713,000——
2021-03-24$3.68$4.0216,400——
2021-03-23$3.70$4.0411,300——
2021-03-22$3.86$4.229,700——
2021-03-19$3.89$4.2522,200——
2021-03-18$3.77$4.1221,200——
2021-03-17$3.73$4.0714,900——
2021-03-16$3.69$4.0337,700——
2021-03-15$3.81$4.1636,100——
2021-03-12$3.69$4.0311,200——
2021-03-11$3.62$3.957,900——
2021-03-10$3.67$4.014,900——
2021-03-09$3.73$4.0711,600——
2021-03-08$3.45$3.774,300——
2021-03-05$3.36$3.6767,200——
2021-03-04$3.45$3.7721,600——
2021-03-03$3.57$3.9011,200——
2021-03-02$3.60$3.9312,500——
2021-03-01$3.77$4.1216,100——
2021-02-26$3.70$4.0422,900——
2021-02-25$3.90$4.2619,100——
2021-02-24$3.96$4.3320,200——
2021-02-23$3.97$4.3438,600——
2021-02-22$4.29$4.6964,100——
2021-02-19$3.99$4.3620,200——
2021-02-18$3.92$4.2872,200——
2021-02-17$4.15$4.5347,300——
2021-02-16$4.25$4.64131,500——
2021-02-12$3.79$4.1445,200——
2021-02-11$3.62$3.9526,900——
2021-02-10$3.75$4.1041,300——
2021-02-09$3.85$4.2180,300——
2021-02-08$3.74$4.0947,900——
2021-02-05$3.57$3.9046,200——
2021-02-04$3.56$3.8936,200——
2021-02-03$3.48$3.8067,200——
2021-02-02$3.36$3.6754,300——
2021-02-01$3.44$3.76111,200——
2021-01-29$3.24$3.5479,600——
2021-01-28$3.34$3.6540,100——
2021-01-27$3.41$3.7252,100——
2021-01-26$3.64$3.98411,900——
2021-01-25$3.73$4.07241,400——
2021-01-22$3.81$4.162,603,400——
2021-01-21$3.21$3.5114,900——
2021-01-20$3.31$3.6223,900——
2021-01-19$3.32$3.6330,000——
2021-01-15$3.25$3.5541,900——
2021-01-14$3.41$3.7231,800——
2021-01-13$3.48$3.80434,100——
2021-01-12$3.21$3.5155,500——
2021-01-11$3.32$3.63180,200——
2021-01-08$3.51$3.831,022,600——
2021-01-07$2.98$3.261,485,100——
2021-01-06$2.80$3.0620,900——
2021-01-05$2.82$3.0815,900——
2021-01-04$2.70$2.958,100——