XNAS
Datos históricos de Optical Cable Corporation
Optical Cable Corporation · OCC
$15.77
▼ -0.03 (-0.19%)
Última operación · 11/10/2026, 21:44:39 UTC
- Variación en el periodo
- +80.99%
- Máximo
- US$27.98
- 11 de junio de 2026
- Mínimo
- US$4.02
- 8 de enero de 2026
- Volumen medio diario
- 0.3 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.87 | 16.72 | 15.52 | 15.80 | +0.57% | 114,030.227 |
| 8 oct 2026 | 15.99 | 16.22 | 15.27 | 15.71 | −2.78% | 86,650.559 |
| 7 oct 2026 | 16.43 | 16.58 | 15.85 | 16.16 | −3.41% | 72,220.863 |
| 6 oct 2026 | 17.16 | 17.52 | 16.53 | 16.73 | −1.53% | 106,628.638 |
| 5 oct 2026 | 18.06 | 18.17 | 16.86 | 16.99 | −6.85% | 181,591.345 |
| 2 oct 2026 | 17.51 | 18.82 | 17.51 | 18.24 | +5.13% | 227,827.559 |
| 1 oct 2026 | 16.70 | 17.38 | 16.37 | 17.35 | +4.71% | 146,630.439 |
| 30 sep 2026 | 16.00 | 16.59 | 15.80 | 16.57 | +3.56% | 120,231.554 |
| 29 sep 2026 | 15.09 | 16.00 | 15.04 | 16.00 | +7.02% | 131,462.953 |
| 28 sep 2026 | 14.45 | 15.49 | 14.05 | 14.95 | +2.89% | 208,319.97 |
| 25 sep 2026 | 14.35 | 14.72 | 13.88 | 14.53 | +1.75% | 122,654.93 |
| 24 sep 2026 | 13.85 | 14.38 | 13.65 | 14.28 | +0.85% | 104,124.526 |
| 23 sep 2026 | 14.17 | 14.65 | 14.02 | 14.16 | 0.00% | 95,976.956 |
| 22 sep 2026 | 14.72 | 14.97 | 14.03 | 14.16 | −4.19% | 130,528.017 |
| 21 sep 2026 | 15.07 | 15.20 | 14.75 | 14.78 | −0.27% | 155,329.085 |
| 18 sep 2026 | 14.84 | 15.13 | 14.57 | 14.82 | −0.67% | 174,225.232 |
| 17 sep 2026 | 14.23 | 15.14 | 14.23 | 14.92 | +8.51% | 244,731.543 |
| 16 sep 2026 | 12.49 | 13.76 | 12.43 | 13.75 | +11.97% | 256,367.188 |
| 15 sep 2026 | 13.03 | 13.09 | 12.16 | 12.28 | −6.97% | 242,688.336 |
| 14 sep 2026 | 13.78 | 14.15 | 13.10 | 13.20 | −9.71% | 267,983.223 |
| 11 sep 2026 | 14.43 | 14.96 | 13.83 | 14.62 | +2.38% | 226,263.266 |
| 10 sep 2026 | 13.13 | 15.82 | 12.80 | 14.28 | +4.23% | 676,225.519 |
| 9 sep 2026 | 12.19 | 14.10 | 11.68 | 13.70 | 0.00% | 1.42 M |
| 8 sep 2026 | 14.50 | 14.85 | 13.56 | 13.70 | −1.08% | 539,359.797 |
| 4 sep 2026 | 13.25 | 13.93 | 13.25 | 13.85 | +5.64% | 210,227.831 |
| 3 sep 2026 | 13.15 | 13.80 | 13.07 | 13.11 | −0.08% | 123,737.966 |
| 2 sep 2026 | 13.13 | 13.23 | 12.88 | 13.12 | −0.08% | 87,148.874 |
| 1 sep 2026 | 13.23 | 13.43 | 12.89 | 13.13 | −2.16% | 95,363.428 |
| 31 ago 2026 | 13.45 | 13.88 | 13.22 | 13.42 | −0.96% | 70,329.98 |
| 28 ago 2026 | 13.70 | 13.79 | 13.21 | 13.55 | −2.10% | 202,543.986 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.