Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Optical Cable Corporation - Common Stock (NQ:OCC)

8.600 +0.730 (+9.28%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	7.920	9.390	7.876	8.600	124,607	+0.73(+9.28%)
Oct 31, 2025	8.110	8.260	7.840	7.870	20,503	-0.24(-2.96%)
Oct 30, 2025	7.600	8.400	7.500	8.110	83,702	+0.37(+4.78%)
Oct 29, 2025	7.650	8.090	7.320	7.740	35,309	+0.07(+0.91%)
Oct 28, 2025	7.230	8.170	7.120	7.670	90,811	+0.40(+5.50%)
Oct 27, 2025	7.950	8.190	7.270	7.270	61,699	-0.58(-7.39%)
Oct 24, 2025	8.170	8.520	7.790	7.850	58,076	-0.16(-2.00%)
Oct 23, 2025	7.560	8.327	7.560	8.010	84,022	+0.46(+6.09%)
Oct 22, 2025	7.900	8.182	7.450	7.550	89,787	-0.95(-11.18%)
Oct 21, 2025	8.350	8.520	8.100	8.500	50,368	+0.20(+2.41%)
Oct 20, 2025	8.830	9.110	8.300	8.300	45,985	-0.37(-4.27%)
Oct 17, 2025	9.430	9.440	8.500	8.670	110,266	-1.30(-13.04%)
Oct 16, 2025	10.15	11.50	9.610	9.970	175,233	-0.13(-1.29%)
Oct 15, 2025	8.590	10.35	8.310	10.10	105,229	+1.51(+17.58%)
Oct 14, 2025	8.410	8.880	8.160	8.590	98,585	-0.14(-1.60%)
Oct 13, 2025	10.22	10.74	8.590	8.730	127,572	-1.19(-12.00%)
Oct 10, 2025	11.00	11.44	9.210	9.920	144,275	-0.77(-7.20%)
Oct 09, 2025	9.760	11.38	9.760	10.69	240,725	+0.84(+8.53%)
Oct 08, 2025	9.210	10.55	9.140	9.850	323,553	+0.77(+8.48%)
Oct 07, 2025	9.670	9.820	8.800	9.080	80,439	-0.35(-3.71%)
Oct 06, 2025	8.800	10.22	8.800	9.430	127,119	+0.82(+9.52%)
Oct 03, 2025	9.010	9.445	8.500	8.610	115,537	-0.68(-7.32%)
Oct 02, 2025	9.430	9.700	8.630	9.290	94,547	-0.30(-3.13%)
Oct 01, 2025	8.090	9.590	8.090	9.590	83,890	+1.47(+18.10%)
Sep 30, 2025	8.190	8.330	7.930	8.120	38,821	-0.07(-0.85%)
Sep 29, 2025	8.140	8.580	7.600	8.190	92,929	+0.14(+1.74%)
Sep 26, 2025	8.150	8.281	7.730	8.050	40,889	-0.16(-1.95%)
Sep 25, 2025	8.050	8.419	7.760	8.210	35,850	+0.04(+0.49%)
Sep 24, 2025	8.920	8.990	8.100	8.170	58,473	-0.82(-9.12%)
Sep 23, 2025	8.650	9.197	8.650	8.990	69,616	+0.33(+3.75%)
Sep 22, 2025	9.000	9.000	8.440	8.665	53,066	-0.34(-3.72%)
Sep 19, 2025	8.980	9.150	8.810	9.000	61,950	+0.05(+0.56%)
Sep 18, 2025	8.600	9.270	8.172	8.950	68,843	+0.54(+6.42%)
Sep 17, 2025	8.400	8.460	8.010	8.410	45,642	+0.01(+0.12%)
Sep 16, 2025	9.330	9.330	7.710	8.400	84,937	-0.93(-9.97%)
Sep 15, 2025	9.650	9.910	8.350	9.330	186,947	-0.46(-4.70%)
Sep 12, 2025	8.900	10.07	8.600	9.790	414,684	+1.23(+14.37%)
Sep 11, 2025	7.000	8.890	6.700	8.560	562,299	+2.28(+36.31%)
Sep 10, 2025	6.290	6.590	6.043	6.280	46,601	+0.41(+6.98%)
Sep 09, 2025	6.320	6.365	5.527	5.870	42,842	-0.48(-7.56%)
Sep 08, 2025	6.350	6.350	5.950	6.350	60,912	+0.01(+0.16%)
Sep 05, 2025	6.310	6.500	6.200	6.340	14,146	-0.06(-0.94%)
Sep 04, 2025	6.260	6.460	6.070	6.400	17,233	+0.08(+1.27%)
Sep 03, 2025	6.530	6.541	5.980	6.320	46,562	-0.16(-2.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Optical Cable Corporation - Common Stock (NQ:OCC)

Historical Prices