Optical Cable Stock Price History
NASDAQ: OCCIndustrialsTelecommunications EquipmentUSD
15.80+0.09 (+0.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OCC price history at a glance
The price history for Optical Cable (OCC) on this page begins on April 1, 1996, when the stock closed at $16.67; it most recently closed at $15.80 on October 5, 2026. The highest price in this record is $359.33, reached on February 28, 2000; the latest close is 95.6% below that peak. Across the 29 complete calendar years in the table, OCC finished higher in 11 and lower in 18. Its best year was 2003 (+180.9%) and its worst was 2001 (-83.2%).
Over roughly 31 years the share price changed -5.2%, a -0.2% compound annual price return (excluding dividends). In the last 12 months alone, OCC has gained 47.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $359.33
- Date of high
- Feb 28, 2000
- Low since 1996
- $1.65
- Date of low
- Jul 29, 2002
- 52-week high
- $27.98
- 52-week low
- $4.02
- Last close
- $15.80
OCC returns
1 week
-13.38%
1 month
+15.33%
3 months
-0.06%
6 months
+38.96%
Year to date
+255.06%
1 year
+47.80%
3 years
+530.92%
5 years
+311.26%
OCC price return, excluding dividends.
OCC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.80 | +245.73% |
| 2025 | 4.57 | -3.38% |
| 2024 | 4.73 | +75.19% |
| 2023 | 2.70 | -38.91% |
| 2022 | 4.42 | -17.69% |
| 2021 | 5.37 | +100.37% |
| 2020 | 2.68 | -17.54% |
| 2019 | 3.25 | -14.70% |
| 2018 | 3.81 | +58.09% |
| 2017 | 2.41 | -19.93% |
| 2016 | 3.01 | +6.36% |
| 2015 | 2.83 | -39.79% |
| 2014 | 4.70 | +26.01% |
| 2013 | 3.73 | -3.12% |
| 2012 | 3.85 | +20.69% |
| 2011 | 3.19 | +2.24% |
| 2010 | 3.12 | -5.45% |
| 2009 | 3.30 | +4.76% |
| 2008 | 3.15 | -14.86% |
| 2007 | 3.70 | -18.68% |
| 2006 | 4.55 | -16.67% |
| 2005 | 5.46 | -4.04% |
| 2004 | 5.69 | -17.66% |
| 2003 | 6.91 | +180.89% |
| 2002 | 2.46 | -79.77% |
| 2001 | 12.16 | -83.23% |
| 2000 | 72.50 | -32.03% |
| 1999 | 106.67 | +64.95% |
| 1998 | 64.67 | +38.57% |
| 1997 | 46.67 | -27.08% |
| 1996* | 64.00 | +284.00% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
OCC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.87 | 16.72 | 15.52 | 15.80 | +0.57% | |
| 15.99 | 16.22 | 15.27 | 15.71 | -2.78% | |
| 16.43 | 16.55 | 15.85 | 16.16 | -3.41% | |
| 17.16 | 17.52 | 16.53 | 16.73 | -1.53% | |
| 18.06 | 18.17 | 16.86 | 16.99 | -6.85% | |
| 17.51 | 18.82 | 17.51 | 18.24 | +5.13% | |
| 16.70 | 17.38 | 16.37 | 17.35 | +4.71% | |
| 16.00 | 16.59 | 15.80 | 16.57 | +3.56% | |
| 15.09 | 16.00 | 15.04 | 16.00 | +7.02% | |
| 14.45 | 15.49 | 14.05 | 14.95 | +2.89% | |
| 14.35 | 14.72 | 13.88 | 14.53 | +1.75% | |
| 13.85 | 14.38 | 13.65 | 14.28 | +0.85% | |
| 14.17 | 14.65 | 14.02 | 14.16 | 0.00% | |
| 14.72 | 14.97 | 14.03 | 14.16 | -4.19% | |
| 15.07 | 15.20 | 14.75 | 14.78 | -0.27% | |
| 14.84 | 15.13 | 14.57 | 14.82 | -0.67% | |
| 14.23 | 15.14 | 14.23 | 14.92 | +8.51% | |
| 12.49 | 13.76 | 12.43 | 13.75 | +11.97% | |
| 13.03 | 13.09 | 12.16 | 12.28 | -6.97% | |
| 13.78 | 14.15 | 13.10 | 13.20 | -9.71% | |
| 14.43 | 14.96 | 13.83 | 14.62 | +2.38% | |
| 13.13 | 15.82 | 12.80 | 14.28 | +4.23% | |
| 12.19 | 14.10 | 11.68 | 13.70 | 0.00% | |
| 14.50 | 14.85 | 13.56 | 13.70 | -1.08% | |
| 13.25 | 13.93 | 13.25 | 13.85 | +5.64% | |
| 13.15 | 13.80 | 13.07 | 13.11 | -0.08% | |
| 13.13 | 13.23 | 12.88 | 13.12 | -0.08% | |
| 13.23 | 13.43 | 12.89 | 13.13 | -2.16% | |
| 13.45 | 13.88 | 13.22 | 13.42 | -0.96% | |
| 13.70 | 13.79 | 13.21 | 13.55 | -2.10% | |
| 13.53 | 13.94 | 13.29 | 13.84 | +5.41% | |
| 13.17 | 13.58 | 13.03 | 13.13 | -1.72% | |
| 13.48 | 13.99 | 13.24 | 13.36 | +1.37% | |
| 13.60 | 13.67 | 13.04 | 13.18 | -4.84% | |
| 14.20 | 14.60 | 13.67 | 13.85 | -1.91% | |
| 14.10 | 14.36 | 13.35 | 14.12 | -1.67% | |
| 16.21 | 16.48 | 14.14 | 14.36 | -11.36% | |
| 16.20 | 16.95 | 15.85 | 16.20 | -5.37% | |
| 18.24 | 18.63 | 17.03 | 17.12 | -3.82% | |
| 16.77 | 18.85 | 16.70 | 17.80 | +7.04% | |
| 16.84 | 17.45 | 16.58 | 16.63 | -1.54% | |
| 16.41 | 17.15 | 16.25 | 16.89 | +5.89% | |
| 15.60 | 16.29 | 15.60 | 15.95 | +3.77% | |
| 17.27 | 17.54 | 15.32 | 15.37 | -5.42% | |
| 16.35 | 16.82 | 15.65 | 16.25 | +3.97% | |
| 15.40 | 16.50 | 15.40 | 15.63 | +0.06% | |
| 15.78 | 16.27 | 15.48 | 15.62 | -3.10% | |
| 15.98 | 16.83 | 15.20 | 16.12 | +12.33% | |
| 14.88 | 15.50 | 14.25 | 14.35 | -3.43% | |
| 15.00 | 15.72 | 14.46 | 14.86 | +4.80% | |
| 13.00 | 14.40 | 13.00 | 14.18 | +10.78% | |
| 13.64 | 13.77 | 12.59 | 12.80 | -6.30% | |
| 14.45 | 14.45 | 12.92 | 13.66 | -7.58% | |
| 14.61 | 15.34 | 13.83 | 14.78 | +2.57% | |
| 15.50 | 15.56 | 14.41 | 14.41 | -8.62% | |
| 15.48 | 16.59 | 15.15 | 15.77 | -0.32% | |
| 16.90 | 17.02 | 15.70 | 15.82 | -7.76% | |
| 15.63 | 17.22 | 15.48 | 17.15 | +12.68% | |
| 14.86 | 15.62 | 14.60 | 15.22 | +3.33% | |
| 14.06 | 15.19 | 13.55 | 14.73 | +1.59% | |
| 15.89 | 15.89 | 14.17 | 14.50 | -11.64% | |
| 16.22 | 17.00 | 15.69 | 16.41 | +2.37% | |
| 15.22 | 16.09 | 15.22 | 16.03 | +7.80% | |
| 15.49 | 15.50 | 14.65 | 14.87 | -5.95% | |
| 16.11 | 16.43 | 15.67 | 15.81 | -3.66% | |
| 16.30 | 17.91 | 16.16 | 16.41 | +3.27% | |
| 14.56 | 16.00 | 14.12 | 15.89 | +5.79% | |
| 15.03 | 15.77 | 14.63 | 15.02 | -2.47% | |
| 16.31 | 17.03 | 15.30 | 15.40 | -3.75% | |
| 18.00 | 18.20 | 15.60 | 16.00 | -10.41% | |
| 20.38 | 20.68 | 17.57 | 17.86 | -14.83% | |
| 20.15 | 22.30 | 19.00 | 20.97 | +4.07% | |
| 19.60 | 21.26 | 17.97 | 20.15 | +9.69% | |
| 17.61 | 18.50 | 17.34 | 18.37 | +0.27% | |
| 19.53 | 20.48 | 17.63 | 18.32 | -2.66% | |
| 19.80 | 20.93 | 18.74 | 18.82 | -4.95% | |
| 20.40 | 23.34 | 19.13 | 19.80 | -10.97% | |
| 22.46 | 23.83 | 22.01 | 22.24 | -0.71% | |
| 21.90 | 22.57 | 20.11 | 22.40 | +3.08% | |
| 20.21 | 23.00 | 19.23 | 21.73 | +7.41% | |
| 20.44 | 21.87 | 18.80 | 20.23 | -2.36% | |
| 23.41 | 23.88 | 19.40 | 20.72 | -9.56% | |
| 23.18 | 24.14 | 21.34 | 22.91 | -2.09% | |
| 27.44 | 27.98 | 23.13 | 23.40 | -13.08% | |
| 21.00 | 27.50 | 20.94 | 26.92 | +28.13% | |
| 18.50 | 21.49 | 17.00 | 21.01 | +10.58% | |
| 19.61 | 22.00 | 17.01 | 19.00 | +54.47% | |
| 13.88 | 13.88 | 11.80 | 12.30 | -12.95% | |
| 13.02 | 14.33 | 12.95 | 14.13 | +0.78% | |
| 15.45 | 15.45 | 13.36 | 14.02 | -10.42% | |
| 14.05 | 16.05 | 14.05 | 15.65 | +14.74% | |
| 13.51 | 13.79 | 12.64 | 13.64 | -1.87% | |
| 14.51 | 14.78 | 13.10 | 13.90 | -3.34% | |
| 14.57 | 15.35 | 13.89 | 14.38 | +1.41% | |
| 14.39 | 16.22 | 13.88 | 14.18 | +4.11% | |
| 13.01 | 14.33 | 12.46 | 13.62 | +7.84% | |
| 10.96 | 13.20 | 10.81 | 12.63 | +16.51% | |
| 10.18 | 10.84 | 10.00 | 10.84 | +6.27% | |
| 10.43 | 10.44 | 9.87 | 10.20 | -0.78% | |
| 10.37 | 10.54 | 9.61 | 10.28 | -1.63% | |
| 11.84 | 11.84 | 10.06 | 10.45 | -11.29% | |
| 12.44 | 12.85 | 11.51 | 11.78 | -10.28% | |
| 11.80 | 13.34 | 11.76 | 13.13 | +14.17% | |
| 11.01 | 11.70 | 10.55 | 11.50 | +2.50% | |
| 11.37 | 11.87 | 10.40 | 11.22 | -1.23% | |
| 10.63 | 11.68 | 10.35 | 11.36 | +9.86% | |
| 9.99 | 10.85 | 9.94 | 10.34 | +3.30% | |
| 10.25 | 10.25 | 9.62 | 10.01 | -2.05% | |
| 10.39 | 10.67 | 9.47 | 10.22 | +2.92% | |
| 10.84 | 11.00 | 9.80 | 9.93 | -8.56% | |
| 11.48 | 12.24 | 10.36 | 10.86 | -1.27% | |
| 10.37 | 11.28 | 9.83 | 11.00 | +6.80% | |
| 9.46 | 10.38 | 9.43 | 10.30 | +12.94% | |
| 9.35 | 9.99 | 8.93 | 9.12 | -1.94% | |
| 9.90 | 10.69 | 9.22 | 9.30 | -12.26% | |
| 12.40 | 12.70 | 10.58 | 10.60 | -13.96% | |
| 13.30 | 13.95 | 12.10 | 12.32 | -4.35% | |
| 11.66 | 13.77 | 11.66 | 12.88 | +10.09% | |
| 11.60 | 12.02 | 11.30 | 11.70 | +6.65% | |
| 10.96 | 12.27 | 10.85 | 10.97 | +1.95% | |
| 11.00 | 11.31 | 10.45 | 10.76 | -4.36% | |
| 11.23 | 11.49 | 10.57 | 11.25 | +0.90% | |
| 10.58 | 11.24 | 10.47 | 11.15 | +5.39% | |
| 10.98 | 11.11 | 10.25 | 10.58 | -3.64% | |
| 11.86 | 11.96 | 10.66 | 10.98 | -5.10% | |
| 11.32 | 11.81 | 10.52 | 11.57 | +1.76% | |
| 9.62 | 11.91 | 9.62 | 11.37 | +18.81% | |
| 9.52 | 9.98 | 9.14 | 9.57 | -1.03% | |
| 10.35 | 10.59 | 9.45 | 9.67 | -0.82% | |
| 9.42 | 9.76 | 9.13 | 9.75 | +3.28% | |
| 9.17 | 9.90 | 9.12 | 9.44 | +3.62% | |
| 8.47 | 9.23 | 8.26 | 9.11 | +0.55% | |
| 8.42 | 9.25 | 8.37 | 9.06 | +9.82% | |
| 8.39 | 8.73 | 7.85 | 8.25 | -0.96% | |
| 9.22 | 9.79 | 7.73 | 8.33 | -8.86% | |
| 9.81 | 10.48 | 8.91 | 9.14 | -6.64% | |
| 10.00 | 10.56 | 9.01 | 9.79 | -3.26% | |
| 9.00 | 10.48 | 8.90 | 10.12 | +15.39% | |
| 8.08 | 8.98 | 8.05 | 8.77 | +6.17% | |
| 7.17 | 8.30 | 7.16 | 8.26 | +18.00% | |
| 7.81 | 7.81 | 6.80 | 7.00 | -10.37% | |
| 6.86 | 7.99 | 6.80 | 7.81 | +12.05% | |
| 6.78 | 7.36 | 6.75 | 6.97 | +4.34% | |
| 7.35 | 7.45 | 6.52 | 6.68 | -8.99% | |
| 7.69 | 7.87 | 7.10 | 7.34 | -0.81% | |
| 7.92 | 8.06 | 7.16 | 7.40 | -1.20% | |
| 8.00 | 9.20 | 7.37 | 7.49 | -7.07% | |
| 8.31 | 8.86 | 7.65 | 8.06 | +1.00% | |
| 6.98 | 8.14 | 6.49 | 7.98 | +30.61% | |
| 6.01 | 6.26 | 5.65 | 6.11 | +0.99% | |
| 6.28 | 6.45 | 6.02 | 6.05 | -5.17% | |
| 6.45 | 6.69 | 6.14 | 6.38 | -1.09% | |
| 6.35 | 6.57 | 5.90 | 6.45 | +1.57% | |
| 6.19 | 6.40 | 5.90 | 6.35 | -0.47% | |
| 5.48 | 6.73 | 5.48 | 6.38 | +14.54% | |
| 5.82 | 6.00 | 5.32 | 5.57 | -7.32% | |
| 6.36 | 6.40 | 5.83 | 6.01 | -5.50% | |
| 6.30 | 6.86 | 6.30 | 6.36 | +1.92% | |
| 5.63 | 6.29 | 5.54 | 6.24 | +12.64% | |
| 5.88 | 5.94 | 5.43 | 5.54 | -5.62% | |
| 6.25 | 6.53 | 5.80 | 5.87 | -2.98% | |
| 5.77 | 6.25 | 5.77 | 6.05 | +3.77% | |
| 5.92 | 6.25 | 5.65 | 5.83 | -0.68% | |
| 5.93 | 6.38 | 5.64 | 5.87 | -1.84% | |
| 5.49 | 6.25 | 5.39 | 5.98 | +9.93% | |
| 5.97 | 6.42 | 5.44 | 5.44 | -7.01% | |
| 6.15 | 6.28 | 5.69 | 5.85 | -4.72% | |
| 6.33 | 6.79 | 6.08 | 6.14 | -2.85% | |
| 5.25 | 6.60 | 5.24 | 6.32 | +23.44% | |
| 4.98 | 5.45 | 4.87 | 5.12 | +5.35% | |
| 4.61 | 5.06 | 4.51 | 4.86 | +2.53% | |
| 4.92 | 4.95 | 4.53 | 4.74 | -3.85% | |
| 5.05 | 5.11 | 4.71 | 4.93 | 0.00% | |
| 4.92 | 5.19 | 4.80 | 4.93 | 0.00% | |
| 4.82 | 5.35 | 4.60 | 4.93 | +0.61% | |
| 5.01 | 5.01 | 4.56 | 4.90 | -2.00% | |
| 5.55 | 5.99 | 4.93 | 5.00 | -4.03% | |
| 4.47 | 5.44 | 4.40 | 5.21 | +18.95% | |
| 4.56 | 4.60 | 4.34 | 4.38 | -0.23% | |
| 4.51 | 4.54 | 4.38 | 4.39 | -2.23% | |
| 4.30 | 4.54 | 4.29 | 4.49 | +4.91% | |
| 4.46 | 4.60 | 4.26 | 4.28 | -2.95% | |
| 4.29 | 4.59 | 4.29 | 4.41 | +1.15% | |
| 4.23 | 4.48 | 4.15 | 4.36 | +3.07% | |
| 4.41 | 4.45 | 4.21 | 4.23 | -1.63% | |
| 4.44 | 4.45 | 4.23 | 4.30 | -3.15% | |
| 4.20 | 4.60 | 4.10 | 4.44 | +6.73% | |
| 4.13 | 4.33 | 4.04 | 4.16 | 0.00% | |
| 4.27 | 4.33 | 4.11 | 4.16 | -3.48% | |
| 4.27 | 4.32 | 4.02 | 4.31 | +0.94% | |
| 4.50 | 4.60 | 4.26 | 4.27 | -5.95% | |
| 4.45 | 4.90 | 4.33 | 4.54 | +2.02% | |
| 4.60 | 4.62 | 4.26 | 4.45 | -2.63% | |
| 4.47 | 4.63 | 4.46 | 4.57 | +2.70% | |
| 4.61 | 4.64 | 4.38 | 4.45 | -1.98% | |
| 4.31 | 4.64 | 4.12 | 4.54 | +5.34% | |
| 4.33 | 4.56 | 4.16 | 4.31 | -2.49% | |
| 4.48 | 4.59 | 4.25 | 4.42 | -0.90% | |
| 4.41 | 4.74 | 4.32 | 4.46 | +0.45% | |
| 4.59 | 4.71 | 4.41 | 4.44 | -4.31% | |
| 4.97 | 4.97 | 4.57 | 4.64 | -6.64% | |
| 5.50 | 5.54 | 4.56 | 4.97 | -9.64% | |
| 6.80 | 6.80 | 5.22 | 5.50 | -34.37% | |
| 8.83 | 9.15 | 8.31 | 8.38 | -4.01% | |
| 8.31 | 9.19 | 8.31 | 8.73 | +3.93% | |
| 9.20 | 9.20 | 8.21 | 8.40 | -7.49% | |
| 9.57 | 10.14 | 9.00 | 9.08 | -6.20% | |
| 9.97 | 10.32 | 9.32 | 9.68 | -1.43% | |
| 9.22 | 10.36 | 9.15 | 9.82 | +5.59% | |
| 9.01 | 9.76 | 8.99 | 9.30 | +3.33% | |
| 8.10 | 9.13 | 8.10 | 9.00 | +11.80% | |
| 8.16 | 8.34 | 8.03 | 8.05 | -0.86% | |
| 8.33 | 8.69 | 8.09 | 8.12 | -3.56% | |
| 7.99 | 8.55 | 7.89 | 8.42 | +4.99% | |
| 7.89 | 8.15 | 7.81 | 8.02 | +2.43% | |
| 8.10 | 8.32 | 7.83 | 7.83 | -3.33% | |
| 8.56 | 8.56 | 7.70 | 8.10 | -4.82% | |
| 8.00 | 8.67 | 8.00 | 8.51 | +7.72% | |
| 6.97 | 7.90 | 6.86 | 7.90 | +11.90% | |
| 6.70 | 7.23 | 6.68 | 7.06 | +6.97% | |
| 6.22 | 6.95 | 6.01 | 6.60 | +4.60% | |
| 6.94 | 7.11 | 6.30 | 6.31 | -7.75% | |
| 6.66 | 6.99 | 6.60 | 6.84 | +2.24% | |
| 6.43 | 6.85 | 6.38 | 6.69 | +1.83% | |
| 6.76 | 7.08 | 6.49 | 6.57 | -2.95% | |
| 6.86 | 7.42 | 6.76 | 6.77 | -6.75% | |
| 7.70 | 7.99 | 6.94 | 7.26 | -7.75% | |
| 8.07 | 8.10 | 7.83 | 7.87 | 0.00% | |
| 8.20 | 8.20 | 7.75 | 7.87 | -3.20% | |
| 7.62 | 8.26 | 7.52 | 8.13 | +9.27% | |
| 7.52 | 7.63 | 7.10 | 7.44 | -3.00% | |
| 7.71 | 7.99 | 7.58 | 7.67 | +0.39% | |
| 8.12 | 8.14 | 7.59 | 7.64 | -2.43% | |
| 8.42 | 8.68 | 7.56 | 7.83 | -8.95% | |
| 7.92 | 9.39 | 7.88 | 8.60 | +9.28% | |
| 8.11 | 8.26 | 7.84 | 7.87 | -2.96% | |
| 7.60 | 8.40 | 7.50 | 8.11 | +4.78% | |
| 7.65 | 8.09 | 7.32 | 7.74 | +0.91% | |
| 7.23 | 8.17 | 7.12 | 7.67 | +5.50% | |
| 7.95 | 8.19 | 7.27 | 7.27 | -7.39% | |
| 8.17 | 8.52 | 7.79 | 7.85 | -2.00% | |
| 7.56 | 8.33 | 7.56 | 8.01 | +6.09% | |
| 7.90 | 8.18 | 7.45 | 7.55 | -11.18% | |
| 8.35 | 8.52 | 8.10 | 8.50 | +2.41% | |
| 8.83 | 9.11 | 8.30 | 8.30 | -4.27% | |
| 9.43 | 9.44 | 8.50 | 8.67 | -13.04% | |
| 10.15 | 11.50 | 9.61 | 9.97 | -1.29% | |
| 8.59 | 10.35 | 8.31 | 10.10 | +17.58% | |
| 8.41 | 8.88 | 8.16 | 8.59 | -1.60% | |
| 10.22 | 10.74 | 8.59 | 8.73 | -12.00% | |
| 11.00 | 11.44 | 9.21 | 9.92 | -7.20% | |
| 9.76 | 11.38 | 9.76 | 10.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OCC chart for longer ranges.