Optical Cable Corporation - Price History
Monthly price history for OCC (Optical Cable Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.79 | $2.79 |
| April 2024 | $2.80 | $2.80 |
| March 2024 | $2.83 | $2.83 |
| February 2024 | $3.06 | $3.06 |
| January 2024 | $2.67 | $2.67 |
| December 2023 | $2.70 | $2.70 |
| November 2023 | $2.61 | $2.61 |
| October 2023 | $2.71 | $2.71 |
| September 2023 | $2.99 | $2.99 |
| August 2023 | $3.80 | $3.80 |
| July 2023 | $3.69 | $3.69 |
| June 2023 | $4.04 | $4.04 |
| May 2023 | $3.99 | $3.99 |
| April 2023 | $4.19 | $4.19 |
| March 2023 | $4.30 | $4.30 |
| February 2023 | $4.33 | $4.33 |
| January 2023 | $4.09 | $4.09 |
| December 2022 | $4.42 | $4.42 |
| November 2022 | $4.01 | $4.01 |
| October 2022 | $3.57 | $3.57 |
| September 2022 | $3.45 | $3.45 |
| August 2022 | $3.73 | $3.73 |
| July 2022 | $3.66 | $3.66 |
| June 2022 | $3.61 | $3.61 |
| May 2022 | $3.62 | $3.62 |
| April 2022 | $3.65 | $3.65 |
| March 2022 | $4.24 | $4.24 |
| February 2022 | $4.55 | $4.55 |
| January 2022 | $4.72 | $4.72 |
| December 2021 | $5.37 | $5.37 |
| November 2021 | $4.41 | $4.41 |
| October 2021 | $3.86 | $3.86 |
| September 2021 | $3.74 | $3.74 |
| August 2021 | $3.50 | $3.50 |
| July 2021 | $4.48 | $4.48 |
| June 2021 | $3.60 | $3.60 |
| May 2021 | $3.35 | $3.35 |
| April 2021 | $3.40 | $3.40 |
| March 2021 | $3.59 | $3.59 |
| February 2021 | $3.70 | $3.70 |
| January 2021 | $3.24 | $3.24 |
| December 2020 | $2.68 | $2.68 |
| November 2020 | $2.70 | $2.70 |
| October 2020 | $2.67 | $2.67 |
| September 2020 | $3.09 | $3.09 |
| August 2020 | $2.42 | $2.42 |
| July 2020 | $2.40 | $2.40 |
| June 2020 | $2.50 | $2.50 |
| May 2020 | $2.50 | $2.50 |
| April 2020 | $2.46 | $2.46 |
| March 2020 | $2.40 | $2.40 |
| February 2020 | $3.02 | $3.02 |
| January 2020 | $3.46 | $3.46 |
| December 2019 | $3.25 | $3.25 |
| November 2019 | $3.14 | $3.14 |
| October 2019 | $2.95 | $2.95 |
| September 2019 | $3.55 | $3.55 |
| August 2019 | $3.64 | $3.64 |
| July 2019 | $3.76 | $3.76 |
| June 2019 | $4.12 | $4.12 |
| May 2019 | $4.20 | $4.20 |
| April 2019 | $4.94 | $4.94 |
| March 2019 | $4.67 | $4.67 |
| February 2019 | $5.36 | $5.36 |
| January 2019 | $3.61 | $3.61 |
| December 2018 | $3.81 | $3.81 |
| November 2018 | $4.46 | $4.46 |
| October 2018 | $4.75 | $4.75 |
| September 2018 | $6.10 | $6.10 |
| August 2018 | $3.95 | $3.95 |
| July 2018 | $3.80 | $3.80 |
| June 2018 | $3.95 | $3.95 |
| May 2018 | $3 | $3 |
| April 2018 | $2.80 | $2.80 |
| March 2018 | $3 | $3 |
| February 2018 | $2.55 | $2.55 |
| January 2018 | $2.35 | $2.35 |
| December 2017 | $2.41 | $2.41 |
| November 2017 | $2.50 | $2.50 |
| October 2017 | $2.45 | $2.45 |
| September 2017 | $2.15 | $2.15 |
| August 2017 | $2.45 | $2.45 |
| July 2017 | $2.30 | $2.30 |
| June 2017 | $2.40 | $2.40 |
| May 2017 | $2.85 | $2.85 |
| April 2017 | $2.95 | $2.95 |
| March 2017 | $3.10 | $3.10 |
| February 2017 | $3.45 | $3.45 |
| January 2017 | $3.27 | $3.27 |
| December 2016 | $3.01 | $3.01 |
| November 2016 | $3.10 | $3.10 |
| October 2016 | $2.80 | $2.80 |
| September 2016 | $2.50 | $2.50 |
| August 2016 | $2.30 | $2.30 |
| July 2016 | $2.20 | $2.20 |
| June 2016 | $2.31 | $2.31 |
| May 2016 | $2.61 | $2.61 |
| April 2016 | $2.51 | $2.51 |
| March 2016 | $2.41 | $2.41 |
| February 2016 | $2.26 | $2.26 |
| January 2016 | $2.40 | $2.40 |
| December 2015 | $2.83 | $2.83 |
| November 2015 | $3.07 | $3.07 |
| October 2015 | $3.13 | $3.13 |
| September 2015 | $3.25 | $3.27 |
| August 2015 | $3.43 | $3.45 |
| July 2015 | $3.37 | $3.39 |
| June 2015 | $3.40 | $3.44 |
| May 2015 | $3.92 | $3.96 |
| April 2015 | $4.04 | $4.09 |
| March 2015 | $3.83 | $3.89 |
| February 2015 | $4.90 | $4.98 |
| January 2015 | $5.12 | $5.21 |
| December 2014 | $4.44 | $4.53 |
| November 2014 | $4.42 | $4.51 |
| October 2014 | $4.52 | $4.61 |
| September 2014 | $4.42 | $4.53 |
| August 2014 | $4.12 | $4.22 |
| July 2014 | $4.20 | $4.31 |
| June 2014 | $3.88 | $4 |
| May 2014 | $3.58 | $3.69 |
| April 2014 | $3.61 | $3.72 |
| March 2014 | $3.72 | $3.85 |
| February 2014 | $3.78 | $3.91 |
| January 2014 | $3.79 | $3.93 |
| December 2013 | $3.52 | $3.67 |
| November 2013 | $3.73 | $3.88 |
| October 2013 | $3.69 | $3.84 |
| September 2013 | $3.89 | $4.07 |
| August 2013 | $4.09 | $4.28 |
| July 2013 | $4.20 | $4.40 |
| June 2013 | $4.21 | $4.43 |
| May 2013 | $4.20 | $4.42 |
| April 2013 | $3.98 | $4.18 |
| March 2013 | $4 | $4.22 |
| February 2013 | $3.82 | $4.04 |
| January 2013 | $3.94 | $4.16 |
| December 2012 | $3.53 | $3.73 |
| November 2012 | $3.92 | $4.16 |
| October 2012 | $3.91 | $4.15 |
| September 2012 | $4.13 | $4.40 |
| August 2012 | $3.66 | $3.90 |
| July 2012 | $3.45 | $3.68 |
| June 2012 | $4.21 | $4.50 |
| May 2012 | $2.62 | $2.80 |
| April 2012 | $2.94 | $3.15 |
| March 2012 | $3.27 | $3.51 |
| February 2012 | $3.28 | $3.52 |
| January 2012 | $3.29 | $3.54 |
| December 2011 | $2.96 | $3.19 |
| November 2011 | $3.26 | $3.52 |
| October 2011 | $3.32 | $3.58 |
| September 2011 | $3.02 | $3.27 |
| August 2011 | $3.51 | $3.80 |
| July 2011 | $3.71 | $4.03 |
| June 2011 | $3.73 | $4.05 |
| May 2011 | $4.08 | $4.43 |
| April 2011 | $4.13 | $4.49 |
| March 2011 | $4.50 | $4.90 |
| February 2011 | $5.98 | $6.50 |
| January 2011 | $5.60 | $6.10 |
| December 2010 | $2.86 | $3.12 |
| November 2010 | $2.67 | $2.91 |
| October 2010 | $2.95 | $3.22 |
| September 2010 | $2.60 | $2.84 |
| August 2010 | $2.07 | $2.26 |
| July 2010 | $2.74 | $2.99 |
| June 2010 | $2.70 | $2.95 |
| May 2010 | $2.88 | $3.15 |
| April 2010 | $2.89 | $3.16 |
| March 2010 | $3.11 | $3.40 |
| February 2010 | $2.79 | $3.05 |
| January 2010 | $3.21 | $3.51 |
| December 2009 | $3.02 | $3.30 |
| November 2009 | $2.98 | $3.26 |
| October 2009 | $2.74 | $3 |
| September 2009 | $2.77 | $3.03 |
| August 2009 | $3.25 | $3.55 |
| July 2009 | $3.16 | $3.45 |
| June 2009 | $2.75 | $3.01 |
| May 2009 | $2.38 | $2.60 |
| April 2009 | $2.70 | $2.95 |
| March 2009 | $2.19 | $2.39 |
| February 2009 | $1.99 | $2.17 |
| January 2009 | $2.61 | $2.85 |
| December 2008 | $2.48 | $2.71 |
| November 2008 | $2.73 | $2.98 |
| October 2008 | $4.20 | $4.59 |
| September 2008 | $3.80 | $4.15 |
| August 2008 | $6.36 | $6.95 |
| July 2008 | $6.07 | $6.63 |
| June 2008 | $6.37 | $6.96 |
| May 2008 | $5.77 | $6.31 |
| April 2008 | $4.38 | $4.78 |
| March 2008 | $4.58 | $5 |
| February 2008 | $3.76 | $4.11 |
| January 2008 | $3.74 | $4.09 |
| December 2007 | $3.65 | $3.99 |
| November 2007 | $3.71 | $4.05 |
| October 2007 | $4.16 | $4.55 |
| September 2007 | $4.32 | $4.72 |
| August 2007 | $4.29 | $4.68 |
| July 2007 | $4.63 | $5.06 |
| June 2007 | $4.70 | $5.14 |
| May 2007 | $4.84 | $5.29 |
| April 2007 | $4.82 | $5.27 |
| March 2007 | $4.87 | $5.32 |
| February 2007 | $4.81 | $5.26 |
| January 2007 | $4.75 | $5.19 |
| December 2006 | $4.16 | $4.55 |
| November 2006 | $4.48 | $4.90 |
| October 2006 | $4.56 | $4.98 |
| September 2006 | $4.71 | $5.15 |
| August 2006 | $4.79 | $5.23 |
| July 2006 | $3.57 | $3.90 |
| June 2006 | $3.86 | $4.22 |
| May 2006 | $4.48 | $4.89 |
| April 2006 | $4.20 | $4.59 |
| March 2006 | $4.75 | $5.19 |
| February 2006 | $4.60 | $5.03 |
| January 2006 | $4.68 | $5.11 |
| December 2005 | $5 | $5.46 |
| November 2005 | $5.50 | $6.01 |
| October 2005 | $5.52 | $6.03 |
| September 2005 | $5.10 | $5.57 |
| August 2005 | $6.40 | $7 |
| July 2005 | $6.12 | $6.69 |
| June 2005 | $4.77 | $5.21 |
| May 2005 | $4.08 | $4.46 |
| April 2005 | $4.16 | $4.55 |
| March 2005 | $4.75 | $5.19 |
| February 2005 | $4.48 | $4.90 |
| January 2005 | $4.58 | $5 |
| December 2004 | $5.20 | $5.69 |
| November 2004 | $4.96 | $5.42 |
| October 2004 | $4.20 | $4.59 |
| September 2004 | $4.16 | $4.55 |
| August 2004 | $3.06 | $3.34 |
| July 2004 | $3.88 | $4.24 |
| June 2004 | $4.82 | $5.27 |
| May 2004 | $4.92 | $5.38 |
| April 2004 | $5.11 | $5.58 |
| March 2004 | $5.56 | $6.08 |
| February 2004 | $6.45 | $7.05 |
| January 2004 | $7.31 | $7.99 |
| December 2003 | $6.50 | $7.10 |
| November 2003 | $5.26 | $5.75 |
| October 2003 | $6.08 | $6.65 |
| September 2003 | $6.77 | $7.40 |
| August 2003 | $6.21 | $6.79 |
| July 2003 | $6.58 | $7.19 |
| June 2003 | $6.39 | $6.98 |
| May 2003 | $5.77 | $6.31 |
| April 2003 | $4.10 | $4.48 |
| March 2003 | $4.11 | $4.49 |
| February 2003 | $3.06 | $3.34 |
| January 2003 | $2.95 | $3.22 |
| December 2002 | $2.16 | $2.36 |
| November 2002 | $2.39 | $2.61 |
| October 2002 | $1.68 | $1.84 |
| September 2002 | $1.70 | $1.86 |
| August 2002 | $2.36 | $2.58 |
| July 2002 | $2.22 | $2.43 |
| June 2002 | $3.95 | $0.54 |
| May 2002 | $4.68 | $0.64 |
| April 2002 | $5.56 | $0.76 |
| March 2002 | $7.39 | $1.01 |
| February 2002 | $5.12 | $0.70 |
| January 2002 | $8.34 | $1.14 |
| December 2001 | $11.93 | $1.63 |
| November 2001 | $8.49 | $1.16 |
| October 2001 | $8.64 | $1.18 |
| September 2001 | $13.54 | $1.85 |
| August 2001 | $62.96 | $8.60 |
| July 2001 | $68.08 | $9.30 |
| June 2001 | $73.21 | $10 |
| May 2001 | $80.60 | $11.01 |
| April 2001 | $99.93 | $13.65 |
| March 2001 | $83.73 | $11.44 |
| February 2001 | $71.38 | $9.75 |
| January 2001 | $90.59 | $12.38 |
| December 2000 | $66.34 | $9.06 |
| November 2000 | $82.81 | $11.31 |
| October 2000 | $116.67 | $15.94 |
| September 2000 | $178.44 | $24.38 |
| August 2000 | $192.17 | $39.38 |
| July 2000 | $129.94 | $26.62 |
| June 2000 | $147.63 | $30.25 |
| May 2000 | $116.22 | $23.81 |
| April 2000 | $121.40 | $24.88 |
| March 2000 | $150.07 | $30.75 |
| February 2000 | $259.88 | $53.25 |
| January 2000 | $161.05 | $33 |
| December 1999 | $97.61 | $20 |
| November 1999 | $89.98 | $18.44 |
| October 1999 | $60.40 | $12.38 |
| September 1999 | $53.68 | $11 |
| August 1999 | $48.19 | $9.88 |
| July 1999 | $50.94 | $10.44 |
| June 1999 | $53.68 | $11 |
| May 1999 | $55.21 | $11.31 |
| April 1999 | $51.24 | $10.50 |
| March 1999 | $44.53 | $9.12 |
| February 1999 | $57.34 | $11.75 |
| January 1999 | $62.84 | $12.88 |
| December 1998 | $59.18 | $12.12 |
| November 1998 | $67.72 | $13.88 |
| October 1998 | $60.09 | $12.31 |
| September 1998 | $60.70 | $12.44 |
| August 1998 | $42.70 | $8.75 |
| July 1998 | $46.97 | $9.62 |
| June 1998 | $48.80 | $10 |
| May 1998 | $46.36 | $9.50 |
| April 1998 | $54.90 | $11.25 |
| March 1998 | $54.30 | $11.12 |
| February 1998 | $62.22 | $12.75 |
| January 1998 | $58.87 | $12.06 |
| December 1997 | $39.96 | $8.19 |
| November 1997 | $45.14 | $9.25 |
| October 1997 | $48.50 | $9.94 |
| September 1997 | $63.44 | $13 |
| August 1997 | $73.21 | $15 |
| July 1997 | $54.30 | $11.12 |
| June 1997 | $57.96 | $11.88 |
| May 1997 | $48.80 | $10 |
| April 1997 | $50.33 | $10.31 |
| March 1997 | $52.46 | $10.75 |
| February 1997 | $70.77 | $14.50 |
| January 1997 | $61 | $12.50 |
| December 1996 | $56.12 | $11.50 |
| November 1996 | $63.14 | $12.94 |
| October 1996 | $61 | $12.50 |
| September 1996 | $78.09 | $16 |
| August 1996 | $80.53 | $16.50 |
| July 1996 | $41.48 | $8.50 |
| June 1996 | $90.29 | $18.50 |
| May 1996 | $107.37 | $88 |
| April 1996 | $22.57 | $37 |
OCC
Price: $2.93
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.02 USD
P/E Ratio: 10.54
Exchange: NGM
Sector: Technology
Industry: Communication Equipment
Volume: 200
Ebitda: 2.0 millionMarket Capitalization: 22.4 million
Average Dividend Frequency: 4