OCC stock overview

Optical Cable Corp

OCC IPO: 1996-04-02
4.25 (+1.02%)
26M market cap
6,770 trading days in total
OCC Latest trading day: 2023-02-23

NasdaqGM
Basic Industries
Telecommunications Equipment
Mr. Neil Wilkin
366 full-time employees
Roanoke, VIRGINIA

OCC stock Buy and Hold Potential More info

INVESTMENT at 1996-04-02 open

OCC open price was $16.00

1,000.00

Click to edit

HOLDING TIME

6769 trading days

26 years 333 days

TODAY'S WORTH — including dividends (21)

As of 2023-02-23 close price ($4.25)

287.50

Click to edit

ROI: -71.25% (0.29x) – ANNU: -4.53% (0.95x)

OCC Dividends

	Times paid	Yearly yield	Frequency	Latest ex-div date
until and including 2023-02-23	21	2.53%	quaterly	2015-10-28

OCC Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	1216 16 shares on 1996-04-02 12 shares on 2023-02-23	4	1	2002-07-31On 2002-07-31 split factor was 1:8

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

OCC Latest trading days

This table contains the list of 500 latest trading days of OCC.
Trading dates ranges from 2021-03-02 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		3.93	0.00	0.10	16,874	3.94	4.05	3.84	4.98	-0.10	0.21
6770	2023-02-23	4.25	0.08	1.92	4,869	4.18	4.25	4.17	1.91	1.67	0.00
6769	2023-02-22	4.17	0.01	-0.24	568	4.17	4.17	4.17	0.00	0.00	0.24
6768	2023-02-21	4.18	0.01	0.24	2,460	4.24	4.30	4.18	2.83	-1.42	-0.24
6767	2023-02-17	4.17	0.08	1.96	32,308	4.07	4.25	4.07	4.42	2.46	1.68
6766	2023-02-16	4.09	0.05	-1.21	2,642	4.10	4.15	4.09	1.46	-0.24	-0.49
6765	2023-02-15	4.14	0.02	-0.48	2,337	4.16	4.16	4.10	1.44	-0.48	-0.97
6764	2023-02-14	4.16	0.02	0.48	5,859	4.11	4.16	4.10	1.46	1.22	0.00
6763	2023-02-13	4.14	0.00	0.00	262	4.14	4.14	4.14	0.00	0.00	-0.72
6762	2023-02-10	4.14	0.02	-0.48	396	4.11	4.14	4.11	0.73	0.73	0.00
6761	2023-02-09	4.16	0.10	2.46	3,588	4.10	4.17	4.10	1.71	1.46	-1.20
6760	2023-02-08	4.06	0.01	-0.25	466	4.06	4.06	4.06	0.00	0.00	0.99
6759	2023-02-07	4.07	0.02	0.49	1,073	4.18	4.18	4.05	3.11	-2.63	-0.25
6758	2023-02-06	4.05	0.01	-0.25	898	4.05	4.11	4.05	1.48	0.00	3.21
6757	2023-02-03	4.06	0.01	0.25	1,901	4.09	4.09	4.06	0.73	-0.73	-0.25
6756	2023-02-02	4.05	0.04	-0.98	5,911	4.13	4.15	4.05	2.42	-1.94	0.99
6755	2023-02-01	4.09	0.00	0.00	1,597	4.12	4.15	4.05	2.43	-0.73	0.98
6754	2023-01-31	4.09	0.08	-1.92	1,806	4.05	4.17	4.05	2.96	0.99	0.73
6753	2023-01-30	4.17	0.15	3.73	2,480	4.15	4.19	4.15	0.96	0.48	-2.88
6752	2023-01-27	4.02	0.08	-1.95	201	4.02	4.03	4.02	0.25	0.00	3.23
6751	2023-01-26	4.10	0.01	-0.24	651	4.10	4.10	4.10	0.00	0.00	-1.95
6750	2023-01-25	4.11	0.10	-2.38	2,330	4.01	4.21	4.00	5.24	2.49	-0.24
6749	2023-01-24	4.21	0.06	1.45	4,871	4.00	4.21	4.00	5.25	5.25	-4.75
6748	2023-01-23	4.15	0.11	2.72	2,135	4.22	4.22	4.04	4.27	-1.66	-3.61
6747	2023-01-20	4.04	0.11	-2.65	2,074	4.04	4.13	4.04	2.23	0.00	4.46
6746	2023-01-19	4.15	0.03	0.73	5,746	4.12	4.15	4.12	0.73	0.73	-2.65
6745	2023-01-17	4.12	0.10	2.49	3,563	4.02	4.23	4.02	5.22	2.49	0.00
6744	2023-01-13	4.02	0.16	-3.83	3,114	3.91	4.11	3.91	5.12	2.81	0.00
6743	2023-01-12	4.18	0.12	2.96	212	4.18	4.18	3.82	8.61	0.00	-6.46
6742	2023-01-10	4.06	0.02	0.50	4,947	4.07	4.14	4.06	1.97	-0.25	2.96
6741	2023-01-09	4.04	0.10	-2.42	315	4.04	4.04	4.04	0.00	0.00	0.74
6740	2023-01-06	4.14	0.09	2.22	447	4.14	4.14	4.14	0.00	0.00	-2.42
6739	2023-01-05	4.05	0.19	-4.48	1,258	4.24	4.26	4.05	4.95	-4.48	2.22
6738	2023-01-04	4.24	0.06	1.44	6,855	3.89	4.25	3.89	9.25	9.00	0.00
6737	2023-01-03	4.18	0.24	-5.43	884	4.32	4.32	3.96	8.33	-3.24	-6.94
6736	2022-12-30	4.42	0.24	-5.15	6,002	4.68	4.71	4.16	11.75	-5.56	-2.26
6735	2022-12-29	4.66	0.00	0.00	30,085	4.84	4.85	4.54	6.40	-3.72	0.43
6734	2022-12-28	4.66	0.09	-1.89	3,986	4.84	4.84	4.63	4.34	-3.72	3.86
6733	2022-12-27	4.75	0.39	8.94	7,191	4.50	4.75	4.50	5.56	5.56	1.89
6732	2022-12-23	4.36	0.18	4.31	13,025	4.31	4.71	4.31	9.28	1.16	3.21
6731	2022-12-22	4.18	0.61	17.09	13,357	4.03	4.46	4.10	8.93	3.72	3.11
6730	2022-12-21	3.57	0.07	2.00	2,980	3.39	3.74	3.39	10.32	5.31	12.89
6729	2022-12-20	3.50	0.07	-1.96	2,316	3.68	3.73	3.46	7.34	-4.89	-3.14
6728	2022-12-19	3.57	0.11	-2.99	1,946	3.57	3.72	3.57	4.20	0.00	3.08
6727	2022-12-16	3.68	0.02	-0.54	991	3.66	3.68	3.62	1.64	0.55	-2.99
6726	2022-12-15	3.70	0.24	-6.09	1,247	3.94	3.94	3.67	6.85	-6.09	-1.08
6725	2022-12-14	3.94	0.38	10.67	2,752	3.64	3.94	3.61	9.07	8.24	0.00
6724	2022-12-13	3.56	0.17	-4.56	5,427	3.61	3.78	3.56	6.09	-1.39	2.25
6723	2022-12-12	3.73	0.03	-0.80	1,238	3.75	3.75	3.52	6.13	-0.53	-3.22
6722	2022-12-09	3.76	0.04	1.08	624	3.76	3.76	3.69	1.86	0.00	-0.27
6721	2022-12-08	3.72	0.02	0.54	1,013	3.72	3.85	3.70	4.03	0.00	1.08
6720	2022-12-07	3.70	0.01	-0.27	523	3.81	3.81	3.70	2.89	-2.89	0.54
6719	2022-12-06	3.71	0.03	-0.80	716	3.75	3.75	3.70	1.33	-1.07	2.70
6718	2022-12-05	3.74	0.00	0.00	222	3.74	3.74	3.74	0.00	0.00	0.27
6717	2022-12-02	3.74	0.27	-6.73	3,070	3.70	3.97	3.70	7.30	1.08	0.00
6716	2022-12-01	4.01	0.00	0.00	251	4.01	4.01	4.01	0.00	0.00	-7.73
6715	2022-11-30	4.01	0.06	-1.47	4,368	4.00	4.01	3.85	4.00	0.25	0.00
6714	2022-11-29	4.07	0.18	4.63	1,533	4.04	4.08	4.03	1.24	0.74	-1.72
6713	2022-11-28	3.89	0.03	-0.77	5,356	3.92	4.00	3.85	3.83	-0.77	3.86
6712	2022-11-25	3.92	0.07	1.82	139	3.92	3.92	3.78	3.57	0.00	0.00
6711	2022-11-23	3.85	0.00	0.00	25	3.85	3.85	3.85	0.00	0.00	1.82
6710	2022-11-22	3.85	0.12	-3.02	1,317	3.89	3.90	3.85	1.29	-1.03	0.00
6709	2022-11-21	3.97	0.29	7.88	12,955	3.69	4.00	3.69	8.40	7.59	-2.02
6708	2022-11-18	3.68	0.00	0.00	1,965	3.78	3.78	3.68	2.65	-2.65	0.27
6707	2022-11-17	3.68	0.07	-1.87	1,326	3.58	3.82	3.58	6.70	2.79	2.72
6706	2022-11-16	3.75	0.18	5.04	923	3.50	3.75	3.42	9.43	7.14	-4.53
6705	2022-11-15	3.57	0.08	2.29	994	3.50	3.57	3.50	2.00	2.00	-1.96
6704	2022-11-14	3.49	0.10	-2.79	2,481	3.59	3.59	3.41	5.01	-2.79	0.29
6703	2022-11-11	3.59	0.16	4.66	1,458	3.41	3.59	3.41	5.28	5.28	0.00
6702	2022-11-10	3.43	0.07	-2.00	1,604	3.43	3.50	3.43	2.04	0.00	-0.58
6701	2022-11-09	3.50	0.00	0.00	683	3.38	3.54	3.38	4.73	3.55	-2.00
6700	2022-11-08	3.50	0.24	-6.42	4,012	3.50	3.50	3.43	2.00	0.00	-3.43
6699	2022-11-07	3.74	0.03	-0.80	829	3.74	3.74	3.52	5.88	0.00	-6.42
6698	2022-11-04	3.77	0.00	0.00	168	3.77	3.77	3.77	0.00	0.00	-0.80
6697	2022-11-03	3.77	0.19	5.31	1,560	3.56	3.86	3.56	8.43	5.90	0.00
6696	2022-11-02	3.58	0.03	0.85	1,471	3.58	3.68	3.53	4.19	0.00	-0.56
6695	2022-11-01	3.55	0.02	-0.56	1,032	3.76	3.78	3.55	6.12	-5.59	0.85
6694	2022-10-31	3.57	0.04	-1.11	3,756	3.65	3.83	3.57	7.12	-2.19	5.32
6693	2022-10-28	3.61	0.13	3.74	4,550	3.57	3.71	3.51	5.60	1.12	1.11
6692	2022-10-27	3.48	0.13	3.88	1,516	3.54	3.54	3.40	3.95	-1.69	2.59
6691	2022-10-26	3.35	0.07	-2.05	866	3.41	3.49	3.35	4.11	-1.76	5.67
6690	2022-10-25	3.42	0.00	0.00	199	3.42	3.42	3.42	0.00	0.00	-0.29
6689	2022-10-24	3.42	0.01	0.29	309	3.41	3.42	3.41	0.29	0.29	0.00
6688	2022-10-21	3.41	0.07	-2.01	1,725	3.38	3.41	3.38	0.89	0.89	0.00
6687	2022-10-20	3.48	0.05	1.46	595	3.38	3.48	3.38	2.96	2.96	-2.87
6686	2022-10-19	3.43	0.00	0.00	874	3.41	3.43	3.41	0.59	0.59	-1.46
6685	2022-10-18	3.43	0.02	-0.58	1,503	3.38	3.59	3.38	6.21	1.48	-0.58
6684	2022-10-17	3.45	0.00	0.00	1,277	3.45	3.56	3.45	3.19	0.00	-2.03
6683	2022-10-14	3.45	0.05	-1.43	243	3.45	3.50	3.45	1.45	0.00	0.00
6682	2022-10-13	3.50	0.05	1.45	599	3.45	3.50	3.42	2.32	1.45	-1.43
6681	2022-10-12	3.45	0.06	-1.71	395	3.45	3.66	3.45	6.09	0.00	0.00
6680	2022-10-11	3.51	0.03	0.86	2,752	3.46	3.66	3.39	7.80	1.45	-1.71
6679	2022-10-10	3.48	0.02	0.58	1,079	3.48	3.48	3.45	0.86	0.00	-0.57
6678	2022-10-07	3.46	0.09	-2.54	1,412	3.54	3.57	3.46	3.11	-2.26	0.58
6677	2022-10-06	3.55	0.04	1.14	1,163	3.68	3.68	3.49	5.16	-3.53	-0.28
6676	2022-10-05	3.51	0.04	1.15	2,210	3.56	3.76	3.51	7.02	-1.40	4.84
6675	2022-10-04	3.47	0.04	1.17	602	3.80	3.80	3.47	8.68	-8.68	2.59
6674	2022-10-03	3.43	0.02	-0.58	648	3.50	3.53	3.43	2.86	-2.00	10.79
6673	2022-09-30	3.45	0.07	-1.99	1,639	3.56	3.64	3.40	6.74	-3.09	1.45
6672	2022-09-29	3.52	0.04	1.15	7,233	3.55	3.55	3.45	2.82	-0.85	1.14
6671	2022-09-28	3.48	0.01	0.29	2,032	3.57	3.64	3.48	4.48	-2.52	2.01
6670	2022-09-27	3.47	0.02	-0.57	2,025	3.45	3.54	3.44	2.90	0.58	2.88
6669	2022-09-26	3.49	0.17	5.12	3,786	3.49	3.66	3.40	7.45	0.00	-1.15
6668	2022-09-23	3.32	0.27	-7.52	8,341	3.61	3.65	3.32	9.14	-8.03	5.12
6667	2022-09-22	3.59	0.30	-7.71	12,075	3.81	3.89	3.58	8.14	-5.77	0.56
6666	2022-09-21	3.89	0.05	1.30	2,294	3.83	3.93	3.83	2.61	1.57	-2.06
6665	2022-09-20	3.84	0.04	-1.03	1,782	3.83	3.87	3.83	1.04	0.26	-0.26
6664	2022-09-19	3.88	0.11	-2.76	2,959	3.90	3.97	3.88	2.31	-0.51	-1.29
6663	2022-09-16	3.99	0.15	3.91	4,003	3.96	3.99	3.85	3.54	0.76	-2.26
6662	2022-09-15	3.84	0.01	-0.26	1,696	4.00	4.00	3.84	4.00	-4.00	3.13
6661	2022-09-14	3.85	0.16	-3.99	4,435	3.98	4.08	3.84	6.03	-3.27	3.90
6660	2022-09-13	4.01	0.24	-5.65	4,652	3.86	4.06	3.86	5.18	3.89	-0.75
6659	2022-09-12	4.25	0.09	2.16	10,572	4.48	4.60	4.25	7.81	-5.13	-9.18
6658	2022-09-09	4.16	0.01	0.24	2,597	4.07	4.17	4.07	2.46	2.21	7.69
6657	2022-09-08	4.15	0.16	4.01	12,376	4.00	4.15	3.96	4.75	3.75	-1.93
6656	2022-09-07	3.99	0.06	1.53	8,327	3.94	3.99	3.93	1.52	1.27	0.25
6655	2022-09-06	3.93	0.09	2.34	4,621	3.91	3.93	3.84	2.30	0.51	0.25
6654	2022-09-02	3.84	0.02	0.52	4,482	3.84	3.90	3.74	4.17	0.00	1.82
6653	2022-09-01	3.82	0.09	2.41	890	3.82	3.82	3.76	1.57	0.00	0.52
6652	2022-08-31	3.73	0.05	1.36	1,565	3.63	3.73	3.61	3.31	2.75	2.41
6651	2022-08-30	3.68	0.00	0.00	11,347	3.69	3.78	3.68	2.71	-0.27	-1.36
6650	2022-08-29	3.68	0.01	0.27	4,801	3.75	3.76	3.67	2.40	-1.87	0.27
6649	2022-08-26	3.67	0.05	1.38	2,650	3.67	3.70	3.67	0.82	0.00	2.18
6648	2022-08-25	3.62	0.21	-5.48	1,817	3.81	3.81	3.62	4.99	-4.99	1.38
6647	2022-08-24	3.83	0.20	5.51	1,620	3.63	3.83	3.63	5.51	5.51	-0.52
6646	2022-08-23	3.63	0.08	-2.16	6,412	3.66	3.85	3.62	6.28	-0.82	0.00
6645	2022-08-22	3.71	0.12	-3.13	6,271	3.61	3.71	3.61	2.77	2.77	-1.35
6644	2022-08-19	3.83	0.03	0.79	5,603	3.71	3.85	3.60	6.74	3.23	-5.74
6643	2022-08-18	3.80	0.22	6.15	3,141	3.61	3.80	3.61	5.26	5.26	-2.37
6642	2022-08-17	3.58	0.02	0.56	3,296	3.56	3.69	3.56	3.65	0.56	0.84
6641	2022-08-16	3.56	0.07	-1.93	3,324	3.82	3.82	3.56	6.81	-6.81	0.00
6640	2022-08-15	3.63	0.08	2.25	3,021	3.56	3.71	3.56	4.21	1.97	5.23
6639	2022-08-12	3.55	0.10	-2.74	2,212	3.54	3.68	3.54	3.95	0.28	0.28
6638	2022-08-11	3.65	0.24	-6.17	2,604	3.86	3.93	3.65	7.25	-5.44	-3.01
6637	2022-08-10	3.89	0.22	5.99	4,877	3.63	3.90	3.61	7.99	7.16	-0.77
6636	2022-08-09	3.67	0.16	-4.18	2,440	3.91	3.91	3.67	6.14	-6.14	-1.09
6635	2022-08-08	3.83	0.11	2.96	9,471	3.60	3.86	3.60	7.22	6.39	2.09
6634	2022-08-05	3.72	0.02	0.54	6,834	3.68	3.87	3.63	6.52	1.09	-3.23
6633	2022-08-04	3.70	0.15	-3.90	6,448	3.54	3.78	3.54	6.78	4.52	-0.54
6632	2022-08-03	3.85	0.16	4.34	4,054	3.64	3.85	3.64	5.77	5.77	-8.05
6631	2022-08-02	3.69	0.02	-0.54	1,046	3.69	3.78	3.69	2.44	0.00	-1.36
6630	2022-08-01	3.71	0.05	1.37	4,294	3.86	3.92	3.66	6.74	-3.89	-0.54
6629	2022-07-29	3.66	0.04	-1.08	19,914	3.70	3.96	3.42	14.59	-1.08	5.46
6628	2022-07-28	3.70	0.22	6.32	10,153	3.48	3.70	3.45	7.18	6.32	0.00
6627	2022-07-27	3.48	0.20	6.10	4,894	3.31	3.57	3.31	7.85	5.14	0.00
6626	2022-07-26	3.28	0.03	-0.91	7,022	3.31	3.31	3.28	0.91	-0.91	0.91
6625	2022-07-25	3.31	0.06	-1.78	2,842	3.35	3.44	3.30	4.18	-1.19	0.00
6624	2022-07-22	3.37	0.01	-0.30	2,537	3.35	3.67	3.35	9.55	0.60	-0.59
6623	2022-07-21	3.38	0.01	-0.29	735	3.46	3.65	3.38	7.80	-2.31	-0.89
6622	2022-07-20	3.39	0.03	0.89	9,378	3.36	3.55	3.36	5.65	0.89	2.06
6621	2022-07-19	3.36	0.02	-0.59	1,734	3.34	3.48	3.34	4.19	0.60	0.00
6620	2022-07-18	3.38	0.02	-0.59	1,139	3.37	3.50	3.37	3.86	0.30	-1.18
6619	2022-07-15	3.40	0.04	1.19	1,620	3.55	3.59	3.40	5.35	-4.23	-0.88
6618	2022-07-14	3.36	0.11	-3.17	1,257	3.37	3.60	3.34	7.72	-0.30	5.65
6617	2022-07-13	3.47	0.06	1.76	10,214	3.35	3.47	3.33	4.18	3.58	-2.88
6616	2022-07-12	3.41	0.15	-4.21	1,316	3.52	3.52	3.41	3.13	-3.13	-1.76
6615	2022-07-11	3.56	0.04	1.14	10,274	3.44	3.69	3.44	7.27	3.49	-1.12
6614	2022-07-08	3.52	0.17	5.07	1,495	3.34	3.52	3.34	5.39	5.39	-2.27
6613	2022-07-07	3.35	0.02	0.60	3,458	3.30	3.39	3.30	2.73	1.52	-0.30
6612	2022-07-06	3.33	0.09	-2.63	2,616	3.40	3.40	3.32	2.35	-2.06	-0.90
6611	2022-07-05	3.42	0.02	0.59	2,123	3.33	3.42	3.33	2.70	2.70	-0.58
6610	2022-07-01	3.40	0.21	-5.82	7,758	3.59	3.59	3.40	5.29	-5.29	-2.06
6609	2022-06-30	3.61	0.25	-6.48	5,781	3.52	3.78	3.50	7.95	2.56	-0.55
6608	2022-06-29	3.86	0.28	7.82	263	3.86	3.86	3.59	6.99	0.00	-8.81
6607	2022-06-28	3.58	0.13	-3.50	320	3.87	3.87	3.58	7.49	-7.49	7.82
6606	2022-06-27	3.71	0.19	-4.87	2,686	3.74	3.74	3.59	4.01	-0.80	4.31
6605	2022-06-24	3.90	0.57	17.12	18,848	3.62	3.90	3.28	17.13	7.73	-4.10
6604	2022-06-23	3.33	0.05	-1.48	17,231	3.40	3.61	3.30	9.12	-2.06	8.71
6603	2022-06-22	3.38	0.03	-0.88	14,329	3.61	3.61	3.26	9.70	-6.37	0.59
6602	2022-06-21	3.41	0.33	-8.82	5,266	3.42	3.73	3.40	9.65	-0.29	5.87
6601	2022-06-17	3.74	0.23	6.55	2,399	3.54	3.74	3.45	8.19	5.65	-8.56
6600	2022-06-16	3.51	0.10	2.93	13,038	3.42	3.57	3.35	6.43	2.63	0.85
6599	2022-06-15	3.41	0.06	1.79	2,176	3.44	3.63	3.41	6.40	-0.87	0.29
6598	2022-06-14	3.35	0.11	-3.18	12,385	3.46	3.49	3.35	4.05	-3.18	2.69
6597	2022-06-13	3.46	0.17	-4.68	28,415	3.61	3.64	3.45	5.26	-4.16	0.00
6596	2022-06-10	3.63	0.09	-2.42	616	3.70	3.78	3.63	4.05	-1.89	-0.55
6595	2022-06-09	3.72	0.01	0.27	2,695	3.67	3.87	3.67	5.45	1.36	-0.54
6594	2022-06-08	3.71	0.09	-2.37	5,583	3.80	3.87	3.71	4.21	-2.37	-1.08
6593	2022-06-07	3.80	0.10	-2.56	1,295	3.82	3.84	3.80	1.05	-0.52	0.00
6592	2022-06-06	3.90	0.04	1.04	1,560	3.79	3.90	3.63	7.12	2.90	-2.05
6591	2022-06-03	3.86	0.16	4.32	2,293	3.61	3.86	3.61	6.93	6.93	-1.81
6590	2022-06-02	3.70	0.00	0.00	390	3.68	3.70	3.68	0.54	0.54	-2.43
6589	2022-06-01	3.70	0.08	2.21	1,599	3.65	3.70	3.62	2.19	1.37	-0.54
6588	2022-05-31	3.62	0.05	-1.36	1,319	3.63	3.75	3.62	3.58	-0.28	0.83
6587	2022-05-27	3.67	0.07	-1.87	1,051	3.82	3.83	3.67	4.19	-3.93	-1.09
6586	2022-05-26	3.74	0.13	3.60	567	3.62	3.74	3.62	3.31	3.31	2.14
6585	2022-05-25	3.61	0.10	-2.70	7,906	3.60	3.86	3.60	7.22	0.28	0.28
6584	2022-05-24	3.71	0.04	-1.07	2,570	3.64	3.78	3.64	3.85	1.92	-2.96
6583	2022-05-23	3.75	0.12	3.31	799	3.70	3.79	3.70	2.43	1.35	-2.93
6582	2022-05-20	3.63	0.26	-6.68	2,917	3.62	3.75	3.62	3.59	0.28	1.93
6581	2022-05-19	3.89	0.14	3.73	5,629	3.82	3.89	3.76	3.40	1.83	-6.94
6580	2022-05-18	3.75	0.05	1.35	905	3.78	3.78	3.70	2.12	-0.79	1.87
6579	2022-05-17	3.70	0.02	-0.54	1,291	3.79	3.79	3.70	2.37	-2.37	2.16
6578	2022-05-16	3.72	0.07	1.92	4,104	3.76	3.79	3.71	2.13	-1.06	1.88
6577	2022-05-13	3.65	0.20	-5.19	16,066	3.80	3.87	3.65	5.79	-3.95	3.01
6576	2022-05-12	3.85	0.05	1.32	4,231	3.80	3.90	3.80	2.63	1.32	-1.30
6575	2022-05-11	3.80	0.00	0.00	1,525	3.95	3.95	3.80	3.80	-3.80	0.00
6574	2022-05-10	3.80	0.16	-4.04	13,725	3.84	3.88	3.80	2.08	-1.04	3.95
6573	2022-05-09	3.96	0.10	-2.46	3,194	3.80	3.98	3.80	4.74	4.21	-3.03
6572	2022-05-06	4.06	0.25	6.56	8,909	3.95	4.06	3.80	6.58	2.78	-6.40
6571	2022-05-05	3.81	0.11	-2.81	570	3.90	3.90	3.81	2.31	-2.31	3.67
6570	2022-05-04	3.92	0.21	5.66	7,311	3.72	3.94	3.71	6.18	5.38	-0.51
6569	2022-05-03	3.71	0.01	0.27	1,504	3.72	3.72	3.67	1.34	-0.27	0.27
6568	2022-05-02	3.70	0.05	1.37	3,023	3.65	3.73	3.65	2.19	1.37	0.54
6567	2022-04-29	3.65	0.14	-3.69	12,194	3.68	3.87	3.65	5.98	-0.82	0.00
6566	2022-04-28	3.79	0.11	-2.82	9,619	3.85	3.88	3.66	5.71	-1.56	-2.90
6565	2022-04-27	3.90	0.11	-2.74	8,310	4.05	4.05	3.86	4.69	-3.70	-1.28
6564	2022-04-26	4.01	0.04	-0.99	3,786	4.01	4.10	4.01	2.24	0.00	1.00
6563	2022-04-25	4.05	0.04	1.00	1,340	4.01	4.05	4.01	1.00	1.00	-0.99
6562	2022-04-22	4.01	0.11	-2.67	11,964	4.07	4.14	4.01	3.19	-1.47	0.00
6561	2022-04-21	4.12	0.07	-1.67	11,110	4.08	4.20	4.08	2.94	0.98	-1.21
6560	2022-04-20	4.19	0.06	1.45	1,844	4.18	4.19	4.08	2.63	0.24	-2.63
6559	2022-04-19	4.13	0.01	-0.24	15,197	4.16	4.17	4.06	2.64	-0.72	1.21
6558	2022-04-18	4.14	0.07	-1.66	4,896	4.21	4.29	4.13	3.80	-1.66	0.48
6557	2022-04-15	4.21	0.00	0.00	2,631	4.20	4.31	4.20	2.62	0.24	0.00
6556	2022-04-14	4.21	0.13	-3.00	2,631	4.20	4.31	4.20	2.62	0.24	-0.24
6555	2022-04-13	4.34	0.14	3.33	6,557	4.22	4.36	4.20	3.79	2.84	-3.23
6554	2022-04-12	4.20	0.00	0.00	5,358	4.22	4.33	4.20	3.08	-0.47	0.48
6553	2022-04-11	4.20	0.17	-3.89	8,514	4.25	4.31	4.20	2.59	-1.18	0.48
6552	2022-04-08	4.37	0.03	0.69	4,604	4.38	4.39	4.20	4.34	-0.23	-2.75
6551	2022-04-07	4.34	0.03	-0.69	1,796	4.38	4.58	4.26	7.31	-0.91	0.92
6550	2022-04-06	4.37	0.07	1.63	6,789	4.28	4.46	4.23	5.37	2.10	0.23
6549	2022-04-05	4.30	0.07	-1.60	5,749	4.35	4.36	4.24	2.76	-1.15	-0.47
6548	2022-04-04	4.37	0.21	5.05	16,785	4.20	4.42	4.20	5.24	4.05	-0.46
6547	2022-04-01	4.16	0.08	-1.89	8,896	4.19	4.22	4.05	4.06	-0.72	0.96
6546	2022-03-31	4.24	0.18	-4.07	58,736	4.39	4.45	4.10	7.97	-3.42	-1.18
6545	2022-03-30	4.42	0.02	-0.45	2,136	4.50	4.50	4.24	5.78	-1.78	-0.68
6544	2022-03-29	4.44	0.06	-1.33	7,384	4.55	4.68	4.43	5.49	-2.42	1.35
6543	2022-03-28	4.50	0.00	0.00	23,940	4.50	4.76	4.50	5.78	0.00	1.11
6542	2022-03-25	4.50	0.12	-2.60	11,853	4.64	4.80	4.50	6.47	-3.02	0.00
6541	2022-03-24	4.62	0.04	-0.86	6,083	4.61	4.68	4.51	3.69	0.22	0.43
6540	2022-03-23	4.66	0.07	1.53	4,312	4.60	4.68	4.51	3.70	1.30	-1.07
6539	2022-03-22	4.59	0.18	4.08	30,152	4.50	4.68	4.27	9.11	2.00	0.22
6538	2022-03-21	4.41	0.10	2.32	24,857	4.39	4.50	4.18	7.29	0.46	2.04
6537	2022-03-18	4.31	0.01	-0.23	7,320	4.31	4.38	4.30	1.86	0.00	1.86
6536	2022-03-17	4.32	0.03	-0.69	12,302	4.27	4.44	4.27	3.98	1.17	-0.23
6535	2022-03-16	4.35	0.03	-0.68	7,549	4.31	4.49	4.33	3.71	0.93	-1.84
6534	2022-03-15	4.38	0.07	1.62	2,019	4.46	4.50	4.32	4.04	-1.79	-1.60
6533	2022-03-14	4.31	0.04	-0.92	6,431	4.35	4.46	4.31	3.45	-0.92	3.48
6532	2022-03-11	4.35	0.08	-1.81	27,273	4.25	4.60	4.25	8.24	2.35	0.00
6531	2022-03-10	4.43	0.14	3.26	79,354	4.25	4.49	4.18	7.29	4.24	-4.06
6530	2022-03-09	4.29	0.11	2.63	10,450	4.30	4.33	4.20	3.02	-0.23	-0.93
6529	2022-03-08	4.18	0.07	-1.65	8,284	4.25	4.34	4.13	4.94	-1.65	2.87
6528	2022-03-07	4.25	0.16	-3.63	14,780	4.27	4.38	4.25	3.04	-0.47	0.00
6527	2022-03-04	4.41	0.28	-5.97	24,329	4.71	4.65	4.28	7.86	-6.37	-3.17
6526	2022-03-03	4.69	0.18	-3.70	15,759	4.86	4.86	4.51	7.20	-3.50	0.43
6525	2022-03-02	4.87	0.35	7.74	3,858	4.60	4.87	4.39	10.43	5.87	-0.21
6524	2022-03-01	4.52	0.03	-0.66	13,406	4.54	4.79	4.50	6.39	-0.44	1.77
6523	2022-02-28	4.55	0.10	-2.15	18,611	4.67	4.67	4.54	2.78	-2.57	-0.22
6522	2022-02-25	4.65	0.04	-0.85	2,010	4.68	4.77	4.64	2.78	-0.64	0.43
6521	2022-02-24	4.69	0.01	0.21	14,989	4.62	4.69	4.50	4.11	1.52	-0.21
6520	2022-02-23	4.68	0.09	-1.89	7,110	4.72	4.72	4.61	2.33	-0.85	-1.28
6519	2022-02-22	4.77	0.06	-1.24	4,387	4.82	4.82	4.60	4.56	-1.04	-1.05
6518	2022-02-18	4.83	0.08	1.68	7,887	4.79	4.83	4.75	1.67	0.84	-0.21
6517	2022-02-17	4.75	0.12	-2.46	17,579	4.75	4.86	4.75	2.32	0.00	0.84
6516	2022-02-16	4.87	0.15	3.18	5,628	4.76	4.87	4.70	3.57	2.31	-2.46
6515	2022-02-15	4.72	0.08	1.72	12,359	4.76	4.89	4.70	3.99	-0.84	0.85
6514	2022-02-14	4.64	0.16	-3.33	14,320	4.77	4.78	4.64	2.94	-2.73	2.59
6513	2022-02-11	4.80	0.15	-3.03	4,078	4.87	4.91	4.77	2.87	-1.44	-0.63
6512	2022-02-10	4.95	0.05	1.02	10,151	4.88	4.99	4.88	2.25	1.43	-1.62
6511	2022-02-09	4.90	0.50	-9.26	9,470	5.45	5.45	4.84	11.19	-10.09	-0.41
6510	2022-02-08	5.40	0.06	-1.10	9,270	5.52	5.59	5.26	5.98	-2.17	0.93
6509	2022-02-07	5.46	0.15	2.82	39,916	5.21	5.73	5.13	11.52	4.80	1.10
6508	2022-02-05	5.31	0.00	0.00	17,789	5.47	5.53	5.13	7.31	-2.93	-1.88
6507	2022-02-04	5.31	0.10	-1.85	17,789	5.47	5.53	5.13	7.31	-2.93	3.01
6506	2022-02-03	5.41	0.20	-3.57	42,327	5.60	5.74	5.22	9.29	-3.39	1.11
6505	2022-02-02	5.61	0.64	12.88	31,372	4.97	5.69	4.94	15.09	12.88	-0.18
6504	2022-02-01	4.97	0.25	5.30	39,613	4.65	4.97	4.56	8.82	6.88	0.00
6503	2022-01-31	4.72	0.02	-0.42	5,967	4.72	4.74	4.54	4.24	0.00	-1.48
6502	2022-01-28	4.74	0.18	-3.66	14,267	4.90	4.90	4.58	6.53	-3.27	-0.42
6501	2022-01-27	4.92	0.05	1.03	18,841	4.92	4.98	4.84	2.85	0.00	-0.41
6500	2022-01-26	4.87	0.34	7.51	19,823	4.49	4.93	4.49	9.80	8.46	1.03
6499	2022-01-25	4.53	0.21	4.86	20,945	4.23	4.73	4.23	11.82	7.09	-0.88
6498	2022-01-24	4.32	0.03	0.70	21,249	4.06	4.36	4.06	7.39	6.40	-2.08
6497	2022-01-21	4.29	0.31	7.79	43,436	3.94	4.29	3.93	9.14	8.88	-5.36
6496	2022-01-20	3.98	0.13	-3.16	42,224	4.13	4.13	3.95	4.36	-3.63	-1.01
6495	2022-01-19	4.11	0.18	-4.20	29,580	4.21	4.28	4.07	4.99	-2.38	0.49
6494	2022-01-18	4.29	0.01	-0.23	21,755	4.24	4.38	4.23	3.54	1.18	-1.86
6493	2022-01-14	4.30	0.12	-2.71	18,825	4.40	4.49	4.28	4.77	-2.27	-1.40
6492	2022-01-13	4.42	0.18	-3.91	21,055	4.58	4.58	4.26	6.99	-3.49	-0.45
6491	2022-01-12	4.60	0.17	3.84	12,892	4.50	4.66	4.45	4.67	2.22	-0.43
6490	2022-01-11	4.43	0.03	0.68	10,357	4.40	4.46	4.40	1.36	0.68	1.58
6489	2022-01-10	4.40	0.18	-3.93	29,065	4.40	4.46	4.40	1.36	0.00	0.00
6488	2022-01-07	4.58	0.22	5.05	26,001	4.42	4.79	4.36	9.73	3.62	-3.93
6487	2022-01-06	4.36	0.08	-1.80	20,424	4.50	4.50	4.30	4.44	-3.11	1.38
6486	2022-01-05	4.44	0.11	-2.42	36,874	4.60	4.80	4.44	7.83	-3.48	1.35
6485	2022-01-04	4.55	0.59	-11.48	43,186	5.20	5.20	4.55	12.50	-12.50	1.10
6484	2022-01-03	5.14	0.23	-4.28	26,153	5.31	5.33	5.14	3.58	-3.20	1.17
6483	2021-12-31	5.37	0.09	-1.65	20,081	5.54	5.54	5.31	4.15	-3.07	-1.12
6482	2021-12-30	5.46	0.05	0.92	33,705	5.44	5.70	5.41	5.33	0.37	1.47
6481	2021-12-29	5.41	0.09	1.69	38,587	5.41	5.72	5.24	8.87	0.00	0.55
6480	2021-12-28	5.32	0.26	-4.66	40,019	5.48	5.49	5.03	8.39	-2.92	1.69
6479	2021-12-27	5.58	0.73	15.05	101,437	5.03	5.64	5.00	12.72	10.93	-1.79
6478	2021-12-23	4.85	0.12	2.54	29,994	4.79	4.95	4.77	3.76	1.25	3.71
6477	2021-12-22	4.73	0.61	-11.42	36,153	5.40	5.40	4.72	12.59	-12.41	1.27
6476	2021-12-21	5.34	0.25	4.91	81,492	5.00	5.39	4.90	9.80	6.80	1.12
6475	2021-12-20	5.09	1.35	-20.96	235,715	6.10	6.24	4.46	29.18	-16.56	-1.77
6474	2021-12-17	6.44	0.01	0.16	121,215	6.38	6.51	6.06	7.05	0.94	-5.28
6473	2021-12-16	6.43	0.03	0.47	155,323	6.24	6.85	6.10	12.02	3.04	-0.78
6472	2021-12-15	6.40	0.89	16.15	202,687	5.52	6.55	5.51	18.84	15.94	-2.50
6471	2021-12-14	5.51	0.09	-1.61	82,468	5.44	5.59	5.18	7.54	1.29	0.18
6470	2021-12-13	5.60	0.85	17.89	88,449	4.83	5.60	4.72	18.22	15.94	-2.86
6469	2021-12-10	4.75	0.38	-7.41	64,605	5.25	5.66	4.65	19.24	-9.52	1.68
6468	2021-12-09	5.13	0.06	1.18	293,977	5.15	5.82	5.05	14.95	-0.39	2.34
6467	2021-12-08	5.07	0.63	14.19	125,608	4.69	5.10	4.56	11.51	8.10	1.58
6466	2021-12-07	4.44	0.06	1.37	5,125	4.50	4.50	4.28	4.89	-1.33	5.63
6465	2021-12-06	4.38	0.12	-2.67	8,660	4.53	4.53	4.32	4.64	-3.31	2.74
6464	2021-12-03	4.50	0.00	0.00	15,363	4.50	4.51	4.32	4.22	0.00	0.67
6463	2021-12-02	4.50	0.04	-0.88	19,805	4.60	4.60	4.40	4.35	-2.17	0.00
6462	2021-12-01	4.54	0.13	2.95	55,355	4.47	4.60	4.40	4.47	1.57	1.32
6461	2021-11-30	4.41	0.01	0.23	31,657	4.40	4.50	4.40	2.27	0.23	1.36
6460	2021-11-29	4.40	0.12	2.80	15,014	4.40	4.46	4.40	1.36	0.00	0.00
6459	2021-11-26	4.28	0.14	3.38	16,833	4.05	4.36	4.05	7.65	5.68	2.80
6458	2021-11-24	4.14	0.04	-0.96	14,589	4.20	4.20	4.12	1.90	-1.43	-2.17
6457	2021-11-23	4.18	0.07	1.70	14,783	4.03	4.24	4.00	5.96	3.72	0.48
6456	2021-11-22	4.11	0.01	-0.24	3,304	4.14	4.14	3.97	4.11	-0.72	-1.95
6455	2021-11-19	4.12	0.00	0.00	19,049	4.35	4.35	3.96	8.97	-5.29	0.49
6454	2021-11-18	4.12	0.01	0.24	4,196	4.14	4.14	4.01	3.14	-0.48	5.58
6453	2021-11-17	4.11	0.01	0.24	8,479	4.03	4.14	4.03	2.73	1.99	0.73
6452	2021-11-16	4.10	0.03	-0.73	2,052	4.13	4.13	4.10	0.73	-0.73	-1.71
6451	2021-11-15	4.13	0.18	4.56	18,200	4.00	4.15	3.98	4.25	3.25	0.00
6450	2021-11-12	3.95	0.12	-2.95	9,263	4.07	4.07	3.95	2.95	-2.95	1.27
6449	2021-11-11	4.07	0.08	2.01	1,662	3.95	4.07	3.95	3.04	3.04	0.00
6448	2021-11-10	3.99	0.06	-1.48	4,005	4.00	4.05	3.93	3.00	-0.25	-1.00
6447	2021-11-09	4.05	0.04	1.00	3,959	4.14	4.14	4.00	3.38	-2.17	-1.23
6446	2021-11-08	4.01	0.15	3.89	19,640	3.93	4.15	3.93	5.60	2.04	3.24
6445	2021-11-05	3.86	0.12	-3.02	25,141	4.00	4.00	3.81	4.75	-3.50	1.81
6444	2021-11-04	3.98	0.00	0.00	13,294	4.01	4.03	3.91	2.99	-0.75	0.50
6443	2021-11-03	3.98	0.15	-3.63	23,249	4.18	4.18	3.91	6.46	-4.78	0.75
6442	2021-11-02	4.13	0.18	4.56	6,865	3.96	4.13	3.94	4.80	4.29	1.21
6441	2021-11-01	3.95	0.09	2.33	3,649	3.86	3.96	3.86	2.59	2.33	0.25
6440	2021-10-29	3.86	0.11	-2.77	9,862	3.94	3.97	3.85	3.05	-2.03	0.00
6439	2021-10-28	3.97	0.03	-0.75	17,870	4.01	4.01	3.84	4.24	-1.00	-0.76
6438	2021-10-27	4.00	0.14	-3.38	10,792	4.04	4.11	4.00	2.72	-0.99	0.25
6437	2021-10-26	4.14	0.05	1.22	19,399	4.18	4.18	4.01	4.07	-0.96	-2.42
6436	2021-10-25	4.09	0.08	2.00	7,692	4.02	4.14	4.01	3.23	1.74	2.20
6435	2021-10-22	4.01	0.07	-1.72	34,704	4.10	4.18	3.95	5.61	-2.20	0.25
6434	2021-10-21	4.08	0.17	4.35	60,106	3.95	4.15	3.91	6.08	3.29	0.49
6433	2021-10-20	3.91	0.13	3.44	1,369	3.92	3.92	3.79	3.32	-0.26	1.02
6432	2021-10-19	3.78	0.01	-0.26	5,465	3.79	3.83	3.76	1.85	-0.26	3.70
6431	2021-10-18	3.79	0.03	-0.79	7,153	3.81	3.87	3.79	2.10	-0.52	0.00
6430	2021-10-15	3.82	0.00	0.00	5,236	3.81	3.89	3.81	2.10	0.26	-0.26
6429	2021-10-14	3.82	0.01	-0.26	14,293	3.85	3.88	3.81	1.82	-0.78	-0.26
6428	2021-10-13	3.83	0.00	0.00	3,321	3.80	3.85	3.80	1.32	0.79	0.52
6427	2021-10-12	3.83	0.04	1.06	21,820	3.80	3.85	3.78	1.84	0.79	-0.78
6426	2021-10-11	3.79	0.04	1.07	2,504	3.80	3.80	3.79	0.26	-0.26	0.26
6425	2021-10-08	3.75	0.04	1.08	11,768	3.79	3.80	3.72	2.11	-1.06	1.33
6424	2021-10-07	3.71	0.05	1.37	11,183	3.66	3.79	3.65	3.83	1.37	2.16
6423	2021-10-06	3.66	0.09	-2.40	12,336	3.72	3.72	3.66	1.61	-1.61	0.00
6422	2021-10-05	3.75	0.09	2.46	15,942	3.65	3.75	3.65	2.74	2.74	-0.80
6421	2021-10-04	3.66	0.09	-2.40	17,434	3.80	3.80	3.66	3.68	-3.68	-0.27
6420	2021-10-01	3.75	0.01	0.27	2,677	3.74	3.79	3.74	1.34	0.27	1.33
6419	2021-09-30	3.74	0.01	-0.27	14,690	3.70	3.80	3.70	2.70	1.08	0.00
6418	2021-09-29	3.75	0.01	-0.27	6,438	3.81	3.83	3.71	3.15	-1.57	-1.33
6417	2021-09-28	3.76	0.14	-3.59	19,969	3.69	3.83	3.65	4.88	1.90	1.33
6416	2021-09-27	3.90	0.06	1.56	16,245	3.84	3.95	3.81	3.65	1.56	-5.38
6415	2021-09-24	3.84	0.17	4.63	36,304	3.76	3.84	3.65	5.05	2.13	0.00
6414	2021-09-23	3.67	0.01	-0.27	5,568	3.67	3.74	3.66	2.18	0.00	2.45
6413	2021-09-22	3.68	0.13	3.66	12,958	3.62	3.70	3.57	3.59	1.66	-0.27
6412	2021-09-21	3.55	0.02	0.57	8,183	3.57	3.72	3.53	5.32	-0.56	1.97
6411	2021-09-20	3.53	0.03	-0.84	11,312	3.56	3.58	3.51	1.97	-0.84	1.13
6410	2021-09-17	3.56	0.08	2.30	10,077	3.53	3.57	3.46	3.12	0.85	0.00
6409	2021-09-16	3.48	0.01	0.29	5,203	3.47	3.49	3.44	1.44	0.29	1.44
6408	2021-09-15	3.47	0.02	-0.57	12,299	3.48	3.59	3.45	4.02	-0.29	0.00
6407	2021-09-14	3.49	0.20	-5.42	23,053	3.68	3.69	3.48	5.71	-5.16	-0.29
6406	2021-09-13	3.69	0.07	1.93	117,584	3.72	3.82	3.48	9.14	-0.81	-0.27
6405	2021-09-10	3.62	0.02	-0.55	19,842	3.63	3.63	3.52	3.03	-0.28	2.76
6404	2021-09-09	3.64	0.18	5.20	13,612	3.47	3.64	3.45	5.48	4.90	-0.27
6403	2021-09-08	3.46	0.06	-1.70	28,102	3.51	3.56	3.42	3.99	-1.42	0.29
6402	2021-09-07	3.52	0.07	-1.95	22,154	3.67	3.72	3.45	7.36	-4.09	-0.28
6401	2021-09-03	3.59	0.15	-4.01	16,801	3.70	3.72	3.57	4.05	-2.97	2.23
6400	2021-09-02	3.74	0.14	3.89	18,709	3.61	3.74	3.57	4.71	3.60	-1.07
6399	2021-09-01	3.60	0.10	2.86	70,507	3.54	3.73	3.54	5.37	1.69	0.28
6398	2021-08-31	3.50	0.02	0.57	23,623	3.48	3.54	3.47	2.01	0.57	1.14
6397	2021-08-30	3.48	0.09	-2.52	11,460	3.51	3.59	3.46	3.70	-0.85	0.00
6396	2021-08-27	3.57	0.04	1.13	19,412	3.48	3.73	3.48	7.18	2.59	-1.68
6395	2021-08-26	3.53	0.05	1.44	5,668	3.52	3.56	3.47	2.56	0.28	-1.42
6394	2021-08-25	3.48	0.15	4.50	62,646	3.33	3.55	3.32	6.91	4.50	1.15
6393	2021-08-24	3.33	0.03	0.91	26,685	3.40	3.43	3.28	4.41	-2.06	0.00
6392	2021-08-23	3.30	0.11	-3.23	29,139	3.41	3.47	3.26	6.16	-3.23	3.03
6391	2021-08-20	3.41	0.10	-2.85	32,150	3.57	3.61	3.39	6.16	-4.48	0.00
6390	2021-08-19	3.51	0.09	-2.50	4,775	3.60	3.72	3.51	5.83	-2.50	1.71
6389	2021-08-18	3.60	0.09	-2.44	44,572	3.65	3.74	3.51	6.30	-1.37	0.00
6388	2021-08-17	3.69	0.06	-1.60	4,999	3.78	3.90	3.65	6.61	-2.38	-1.08
6387	2021-08-16	3.75	0.14	-3.60	19,351	3.89	3.89	3.67	5.66	-3.60	0.80
6386	2021-08-13	3.89	0.17	-4.19	9,219	4.11	4.11	3.89	5.35	-5.35	0.00
6385	2021-08-12	4.06	0.06	-1.46	7,032	4.11	4.19	3.95	5.84	-1.22	1.23
6384	2021-08-11	4.12	0.02	0.49	1,815	4.24	4.24	4.11	3.07	-2.83	-0.24
6383	2021-08-10	4.10	0.01	-0.24	3,830	4.21	4.21	4.07	3.33	-2.61	3.41
6382	2021-08-09	4.11	0.08	1.99	7,065	4.07	4.13	3.97	3.93	0.98	2.43
6381	2021-08-06	4.03	0.14	-3.36	35,064	4.27	4.35	4.02	7.73	-5.62	0.99
6380	2021-08-05	4.17	0.05	-1.18	3,053	4.19	4.29	4.17	2.86	-0.48	2.40
6379	2021-08-04	4.22	0.17	4.20	24,342	4.00	4.27	4.00	6.75	5.50	-0.71
6378	2021-08-03	4.05	0.06	-1.46	52,553	4.19	4.22	3.97	5.97	-3.34	-1.23
6377	2021-08-02	4.11	0.37	-8.26	29,239	4.44	4.44	4.06	8.56	-7.43	1.95
6376	2021-07-30	4.48	0.03	0.67	3,554	4.39	4.55	4.39	3.64	2.05	-0.89
6375	2021-07-29	4.45	0.15	-3.26	56,464	4.55	4.67	4.43	5.27	-2.20	-1.35
6374	2021-07-28	4.60	0.02	-0.43	24,064	4.69	4.69	4.37	6.82	-1.92	-1.09
6373	2021-07-27	4.62	0.19	4.29	67,383	4.52	4.69	4.32	8.19	2.21	1.52
6372	2021-07-26	4.43	0.23	5.48	110,310	4.14	4.54	4.14	9.66	7.00	2.03
6371	2021-07-23	4.20	0.03	0.72	16,361	4.08	4.20	4.08	2.94	2.94	-1.43
6370	2021-07-22	4.17	0.09	2.21	58,663	4.08	4.33	4.05	6.86	2.21	-2.16
6369	2021-07-21	4.08	0.13	3.29	19,021	4.04	4.20	4.00	4.95	0.99	0.00
6368	2021-07-20	3.95	0.19	5.05	40,455	4.10	4.10	3.78	7.80	-3.66	2.28
6367	2021-07-19	3.76	0.09	-2.34	30,378	3.89	4.06	3.74	8.23	-3.34	9.04
6366	2021-07-16	3.85	0.18	-4.47	31,072	3.99	4.05	3.85	5.01	-3.51	1.04
6365	2021-07-15	4.03	0.07	-1.71	30,957	4.05	4.34	3.91	10.62	-0.49	-0.99
6364	2021-07-14	4.10	0.12	-2.84	96,606	4.40	4.40	3.91	11.14	-6.82	-1.22
6363	2021-07-13	4.22	0.55	14.99	864,231	3.61	4.95	3.61	37.12	16.90	4.27
6362	2021-07-12	3.67	0.05	-1.34	7,183	3.84	3.84	3.66	4.69	-4.43	-1.63
6361	2021-07-09	3.72	0.06	-1.59	3,352	3.88	3.88	3.70	4.64	-4.12	3.23
6360	2021-07-08	3.78	0.13	3.56	3,973	3.73	3.84	3.60	6.43	1.34	2.65
6359	2021-07-07	3.65	0.15	-3.95	2,846	3.70	3.81	3.61	5.41	-1.35	2.19
6358	2021-07-06	3.80	0.04	-1.04	10,616	3.80	3.81	3.76	1.32	0.00	-2.63
6357	2021-07-02	3.84	0.06	1.59	6,526	3.70	3.87	3.68	5.14	3.78	-1.04
6356	2021-07-01	3.78	0.18	5.00	4,963	3.86	3.87	3.76	2.85	-2.07	-2.12
6355	2021-06-30	3.60	0.14	-3.74	1,422	3.70	3.82	3.58	6.49	-2.70	7.22
6354	2021-06-29	3.74	0.11	-2.86	6,767	3.85	3.85	3.73	3.12	-2.86	-1.07
6353	2021-06-28	3.85	0.16	4.34	17,461	3.73	3.85	3.73	3.22	3.22	0.00
6352	2021-06-25	3.69	0.01	-0.27	14,624	3.70	3.74	3.64	2.70	-0.27	1.08
6351	2021-06-24	3.70	0.10	2.78	2,518	3.64	3.70	3.64	1.65	1.65	0.00
6350	2021-06-23	3.60	0.05	1.41	2,392	3.47	3.63	3.47	4.61	3.75	1.11
6349	2021-06-22	3.55	0.10	-2.74	6,170	3.65	3.67	3.47	5.48	-2.74	-2.25
6348	2021-06-21	3.65	0.18	-4.70	6,854	3.76	3.78	3.65	3.46	-2.93	0.00
6347	2021-06-18	3.83	0.10	2.68	11,275	3.70	3.88	3.69	5.14	3.51	-1.83
6346	2021-06-17	3.73	0.09	-2.36	4,125	3.72	3.80	3.68	3.23	0.27	-0.80
6345	2021-06-16	3.82	0.06	-1.55	10,181	3.90	4.00	3.61	10.00	-2.05	-2.62
6344	2021-06-15	3.88	0.07	-1.77	13,119	3.97	4.00	3.72	7.05	-2.27	0.52
6343	2021-06-14	3.95	0.15	3.95	71,992	4.00	4.00	3.86	3.50	-1.25	0.51
6342	2021-06-11	3.80	0.10	2.70	110,988	3.83	3.90	3.63	7.05	-0.78	5.26
6341	2021-06-10	3.70	0.33	9.79	230,190	3.40	3.94	3.40	15.88	8.82	3.51
6340	2021-06-09	3.37	0.06	1.81	7,201	3.30	3.37	3.27	3.03	2.12	0.89
6339	2021-06-08	3.31	0.04	-1.19	9,088	3.35	3.35	3.27	2.39	-1.19	-0.30
6338	2021-06-07	3.35	0.02	-0.59	3,848	3.41	3.41	3.33	2.35	-1.76	0.00
6337	2021-06-04	3.37	0.05	1.51	6,679	3.30	3.42	3.29	3.94	2.12	1.19
6336	2021-06-03	3.32	0.05	-1.48	2,300	3.40	3.40	3.27	3.82	-2.35	-0.60
6335	2021-06-02	3.37	0.03	-0.88	3,683	3.44	3.44	3.37	2.03	-2.03	0.89
6334	2021-06-01	3.40	0.05	1.49	1,629	3.39	3.43	3.35	2.36	0.29	1.18
6333	2021-05-28	3.35	0.06	-1.76	4,955	3.33	3.36	3.32	1.20	0.60	1.19
6332	2021-05-27	3.41	0.07	2.10	2,022	3.37	3.41	3.34	2.08	1.19	-2.35
6331	2021-05-26	3.34	0.03	0.91	5,912	3.27	3.45	3.27	5.50	2.14	0.90
6330	2021-05-25	3.31	0.03	-0.90	2,806	3.43	3.43	3.29	4.08	-3.50	-1.21
6329	2021-05-24	3.34	0.05	1.52	7,890	3.30	3.36	3.30	1.82	1.21	2.69
6328	2021-05-21	3.29	0.03	-0.90	7,121	3.30	3.30	3.18	3.64	-0.30	0.30
6327	2021-05-20	3.32	0.15	4.73	4,899	3.37	3.37	3.23	4.15	-1.48	-0.60
6326	2021-05-19	3.17	0.13	-3.94	18,867	3.29	3.29	3.17	3.65	-3.65	6.31
6325	2021-05-18	3.30	0.20	-5.71	15,343	3.25	3.41	3.25	4.92	1.54	-0.30
6324	2021-05-17	3.50	0.32	10.06	109,897	3.30	3.55	3.26	8.79	6.06	-7.14
6323	2021-05-14	3.18	0.01	0.32	5,223	3.19	3.29	3.17	3.76	-0.31	3.77
6322	2021-05-13	3.17	0.03	-0.94	10,630	3.34	3.34	3.17	5.09	-5.09	0.63
6321	2021-05-12	3.20	0.11	-3.32	17,304	3.20	3.21	3.17	1.25	0.00	4.38
6320	2021-05-11	3.31	0.03	-0.90	3,475	3.27	3.34	3.27	2.14	1.22	-3.32
6319	2021-05-10	3.34	0.00	0.00	2,886	3.40	3.40	3.32	2.35	-1.76	-2.10
6318	2021-05-07	3.34	0.01	-0.30	3,415	3.32	3.39	3.32	2.11	0.60	1.80
6317	2021-05-06	3.35	0.01	0.30	5,124	3.39	3.40	3.32	2.36	-1.18	-0.90
6316	2021-05-05	3.34	0.00	0.00	843	3.40	3.40	3.32	2.35	-1.76	1.50
6315	2021-05-04	3.34	0.03	0.91	8,351	3.39	3.39	3.27	3.54	-1.47	1.80
6314	2021-05-03	3.31	0.04	1.22	1,879	3.40	3.40	3.31	2.65	-2.65	2.42
6313	2021-04-30	3.27	0.11	-3.25	2,941	3.31	3.40	3.27	3.93	-1.21	3.98
6312	2021-04-29	3.38	0.03	0.90	3,292	3.38	3.40	3.38	0.59	0.00	-2.07
6311	2021-04-28	3.35	0.01	0.30	4,248	3.34	3.35	3.24	3.29	0.30	0.90
6310	2021-04-27	3.34	0.02	0.60	3,761	3.36	3.36	3.23	3.87	-0.60	0.00
6309	2021-04-26	3.32	0.09	-2.64	10,168	3.45	3.53	3.30	6.67	-3.77	1.20
6308	2021-04-23	3.41	0.14	4.28	7,221	3.22	3.45	3.22	7.14	5.90	1.17
6307	2021-04-22	3.27	0.05	-1.51	7,091	3.47	3.47	3.26	6.05	-5.76	-1.53
6306	2021-04-21	3.32	0.00	0.00	11,192	3.32	3.45	3.28	5.12	0.00	4.52
6305	2021-04-20	3.32	0.00	0.00	12,091	3.49	3.57	3.32	7.16	-4.87	0.00
6304	2021-04-19	3.32	0.01	0.30	13,657	3.25	3.52	3.25	8.31	2.15	5.12
6303	2021-04-16	3.31	0.24	-6.76	48,700	3.74	3.74	3.31	11.50	-11.50	-1.81
6302	2021-04-15	3.55	0.04	-1.11	20,500	3.56	3.73	3.55	5.06	-0.28	5.35
6301	2021-04-14	3.59	0.01	-0.28	9,500	3.55	3.76	3.55	5.92	1.13	-0.84
6300	2021-04-13	3.60	0.18	-4.76	13,900	3.78	3.78	3.55	6.08	-4.76	-1.39
6299	2021-04-12	3.78	0.05	-1.31	11,200	3.77	3.82	3.56	6.90	0.27	0.00
6298	2021-04-09	3.83	0.03	0.79	12,992	3.92	3.92	3.67	6.38	-2.30	-1.57
6297	2021-04-08	3.80	0.10	2.70	22,008	3.75	3.89	3.70	5.07	1.33	3.16
6296	2021-04-07	3.70	0.05	-1.33	13,662	3.82	3.82	3.67	3.93	-3.14	1.35
6295	2021-04-06	3.75	0.00	0.00	16,369	3.84	3.91	3.75	4.17	-2.34	1.87
6294	2021-04-05	3.75	0.04	1.08	2,171	3.73	3.75	3.66	2.41	0.54	2.40
6293	2021-04-01	3.71	0.10	2.77	5,047	3.66	3.92	3.63	7.92	1.37	0.54
6292	2021-03-31	3.61	0.05	-1.37	5,790	3.67	3.67	3.56	3.00	-1.63	1.39
6291	2021-03-30	3.66	0.07	-1.88	3,802	3.78	3.78	3.63	3.97	-3.17	0.27
6290	2021-03-29	3.73	0.09	2.47	19,826	3.89	3.92	3.62	7.71	-4.11	1.34
6289	2021-03-26	3.64	0.04	1.11	22,757	3.60	3.86	3.57	8.06	1.11	6.87
6288	2021-03-25	3.60	0.05	-1.37	12,988	3.66	3.67	3.56	3.01	-1.64	0.00
6287	2021-03-24	3.65	0.05	-1.35	16,411	3.70	3.77	3.64	3.51	-1.35	0.27
6286	2021-03-23	3.70	0.20	-5.13	3,001	3.93	3.93	3.64	7.38	-5.85	0.00
6285	2021-03-22	3.90	0.01	0.26	9,659	3.90	3.93	3.86	1.79	0.00	0.77
6284	2021-03-19	3.89	0.13	3.46	21,901	3.77	3.97	3.62	9.28	3.18	0.26
6283	2021-03-18	3.76	0.03	0.80	21,154	3.72	3.95	3.72	6.18	1.08	0.27
6282	2021-03-17	3.73	0.04	1.08	14,897	3.68	3.88	3.61	7.34	1.36	-0.27
6281	2021-03-16	3.69	0.22	-5.63	37,674	3.90	3.95	3.61	8.72	-5.38	-0.27
6280	2021-03-15	3.91	0.21	5.68	36,030	3.84	3.98	3.71	7.03	1.82	-0.26
6279	2021-03-12	3.70	0.08	2.21	11,012	3.65	3.70	3.56	3.84	1.37	3.78
6278	2021-03-11	3.62	0.05	-1.36	7,855	3.60	3.70	3.56	3.89	0.56	0.83
6277	2021-03-10	3.67	0.05	-1.34	4,949	3.74	3.75	3.67	2.14	-1.87	-1.91
6276	2021-03-09	3.72	0.25	7.20	11,604	3.54	3.72	3.51	5.93	5.08	0.54
6275	2021-03-08	3.47	0.07	2.06	4,298	3.41	3.52	3.36	4.69	1.76	2.02
6274	2021-03-05	3.40	0.05	-1.45	67,221	3.48	3.49	3.26	6.61	-2.30	0.29
6273	2021-03-04	3.45	0.12	-3.36	21,491	3.56	3.56	3.40	4.49	-3.09	0.87
6272	2021-03-03	3.57	0.03	-0.83	11,246	3.60	3.72	3.57	4.17	-0.83	-0.28
6271	2021-03-02	3.60	0.17	-4.51	12,525	3.92	3.92	3.60	8.16	-8.16	0.00

OCC Investment Calculator

This calculator shows the potential of OCC stock.
Just pick a start date, end date and click Calculate.

Ticker:

OCC

Date start:

1996-04-02 open

Date end:

2023-02-23 close

Duration:

26 years 333 days

Trading days:

6,769

Dividends included (but not reinvested)

Dividends NOT included

BUY

Your initial investment on 1996-04-02 open

1,000.00

Shares bought: 62.50

Stock price: 16.00

SELL

Value on 2023-02-23 close

287.50

Dividends (21)

7.61%

+21.88

Stock growth

92.39%

-734.38

NET: -712.50

Total ROI: -71.25% (0.29x)

Annualised: -4.53% (0.95x)

Dividends ROI: +2.19% (1.02x)

Dividend Yield: +0.08% (1.00x)

Stock price: 4.25

Duration: 26 years 333 days

Trading days: 6,769

SELL

Value on 2023-02-23 close

265.63

NET: -734.38

ROI: -73.44% (0.27x)

Annualised: -4.81% (0.95x)

Stock price: 4.25

Duration: 26 years 333 days

Trading days: 6,769

Click here to calculate the HIGHEST and LOWEST values of your investment.

OCC Monthly statistics

This section shows monthly performance of OCC stock.
There are 323 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	4.30 2023-02-21	4.05 2023-02-07	4.12 2023-02-01	4.25 2023-02-23	3.16	4.37	-1.70
2023 January	18	4.32 2023-01-03	3.82 2023-01-12	4.32 2023-01-03	4.09 2023-01-31	-5.32	0.00	-11.57
2022 December	21	4.85 2022-12-29	3.39 2022-12-21	4.01 2022-12-01	4.42 2022-12-30	10.22	20.95	-15.46
2022 November	21	4.08 2022-11-29	3.38 2022-11-09	3.76 2022-11-01	4.01 2022-11-30	6.65	8.51	-10.11
2022 October	21	3.83 2022-10-31	3.35 2022-10-26	3.50 2022-10-03	3.57 2022-10-31	2.00	9.43	-4.29
2022 September	21	4.60 2022-09-12	3.32 2022-09-23	3.82 2022-09-01	3.45 2022-09-30	-9.69	20.42	-13.09
2022 August	23	3.93 2022-08-11	3.54 2022-08-12	3.86 2022-08-01	3.73 2022-08-31	-3.37	1.81	-8.29
2022 July	20	3.96 2022-07-29	3.28 2022-07-26	3.59 2022-07-01	3.66 2022-07-29	1.95	10.31	-8.64
2022 June	21	3.90 2022-06-24	3.26 2022-06-22	3.65 2022-06-01	3.61 2022-06-30	-1.10	6.85	-10.68
2022 May	21	4.06 2022-05-06	3.60 2022-05-25	3.65 2022-05-02	3.62 2022-05-31	-0.82	11.23	-1.37
2022 April	21	4.58 2022-04-07	3.65 2022-04-29	4.19 2022-04-01	3.65 2022-04-29	-12.89	9.31	-12.89
2022 March	23	4.87 2022-03-02	4.10 2022-03-31	4.54 2022-03-01	4.24 2022-03-31	-6.61	7.27	-9.69
2022 February	20	5.74 2022-02-03	4.50 2022-02-24	4.65 2022-02-01	4.55 2022-02-28	-2.15	23.44	-3.23
2022 January	20	5.33 2022-01-03	3.93 2022-01-21	5.31 2022-01-03	4.72 2022-01-31	-11.11	0.38	-25.99
2021 December	22	6.85 2021-12-16	4.28 2021-12-07	4.47 2021-12-01	5.37 2021-12-31	20.13	53.24	-4.25
2021 November	21	4.50 2021-11-30	3.81 2021-11-05	3.86 2021-11-01	4.41 2021-11-30	14.25	16.58	-1.30
2021 October	21	4.18 2021-10-26	3.65 2021-10-07	3.74 2021-10-01	3.86 2021-10-29	3.21	11.76	-2.41
2021 September	21	3.95 2021-09-27	3.42 2021-09-08	3.54 2021-09-01	3.74 2021-09-30	5.65	11.58	-3.39
2021 August	22	4.44 2021-08-02	3.26 2021-08-23	4.44 2021-08-02	3.50 2021-08-31	-21.17	0.00	-26.58
2021 July	21	4.95 2021-07-13	3.60 2021-07-08	3.86 2021-07-01	4.48 2021-07-30	16.06	28.24	-6.74
2021 June	22	4.00 2021-06-16	3.27 2021-06-09	3.39 2021-06-01	3.60 2021-06-30	6.19	17.99	-3.54
2021 May	20	3.55 2021-05-17	3.17 2021-05-19	3.40 2021-05-03	3.35 2021-05-28	-1.47	4.41	-6.76
2021 April	21	3.92 2021-04-09	3.22 2021-04-23	3.66 2021-04-01	3.27 2021-04-30	-10.66	7.10	-12.02
2021 March	23	3.98 2021-03-15	3.26 2021-03-05	3.80 2021-03-01	3.61 2021-03-31	-5.00	4.74	-14.21
2021 February	19	4.39 2021-02-16	3.15 2021-02-02	3.24 2021-02-01	3.70 2021-02-26	14.20	35.49	-2.78
2021 January	19	4.49 2021-01-22	2.65 2021-01-04	2.76 2021-01-04	3.24 2021-01-29	17.39	62.68	-3.99
2020 December	22	3.40 2020-12-01	2.44 2020-12-21	2.92 2020-12-01	2.68 2020-12-31	-8.22	16.44	-16.44
2020 November	20	3.04 2020-11-16	2.61 2020-11-02	2.64 2020-11-02	2.70 2020-11-30	2.27	15.15	-1.14
2020 October	22	4.62 2020-10-05	2.63 2020-10-28	3.19 2020-10-01	2.67 2020-10-30	-16.30	44.83	-17.55
2020 September	21	3.20 2020-09-30	2.40 2020-09-24	2.57 2020-09-01	3.09 2020-09-30	20.23	24.51	-6.61
2020 August	21	2.87 2020-08-10	2.40 2020-08-21	2.48 2020-08-03	2.42 2020-08-31	-2.42	15.73	-3.23
2020 July	22	2.60 2020-07-06	2.13 2020-07-13	2.50 2020-07-01	2.40 2020-07-31	-4.00	4.00	-14.80
2020 June	22	2.95 2020-06-12	2.49 2020-06-26	2.53 2020-06-01	2.50 2020-06-30	-1.19	16.60	-1.58
2020 May	20	2.66 2020-05-18	2.40 2020-05-13	2.64 2020-05-01	2.50 2020-05-29	-5.30	0.76	-9.09
2020 April	21	2.82 2020-04-22	2.27 2020-04-29	2.59 2020-04-01	2.46 2020-04-30	-5.02	8.88	-12.36
2020 March	22	3.27 2020-03-03	2.05 2020-03-19	3.12 2020-03-02	2.40 2020-03-31	-23.08	4.81	-34.29
2020 February	19	3.43 2020-02-11	2.98 2020-02-27	3.40 2020-02-03	3.03 2020-02-28	-10.88	0.88	-12.35
2020 January	21	3.67 2020-01-15	3.21 2020-01-27	3.25 2020-01-02	3.46 2020-01-31	6.46	12.92	-1.23
2019 December	21	3.55 2019-12-16	2.95 2019-12-23	3.14 2019-12-02	3.25 2019-12-31	3.50	13.06	-6.05
2019 November	20	3.50 2019-11-27	2.94 2019-11-07	2.95 2019-11-01	3.14 2019-11-29	6.44	18.64	-0.34
2019 October	23	3.52 2019-10-02	2.80 2019-10-07	3.46 2019-10-01	2.95 2019-10-31	-14.74	1.73	-19.08
2019 September	20	3.65 2019-09-09	3.25 2019-09-18	3.53 2019-09-03	3.55 2019-09-30	0.57	3.40	-7.93
2019 August	22	4.02 2019-08-02	3.38 2019-08-20	3.78 2019-08-01	3.64 2019-08-30	-3.70	6.35	-10.58
2019 July	22	4.31 2019-07-01	3.71 2019-07-11	4.08 2019-07-01	3.76 2019-07-31	-7.84	5.64	-9.07
2019 June	20	4.32 2019-06-03	3.42 2019-06-14	4.32 2019-06-03	4.12 2019-06-28	-4.63	0.00	-20.83
2019 May	22	4.95 2019-05-20	4.16 2019-05-31	4.76 2019-05-01	4.20 2019-05-31	-11.76	3.99	-12.61
2019 April	21	5.08 2019-04-15	4.65 2019-04-08	4.68 2019-04-01	4.94 2019-04-30	5.56	8.55	-0.64
2019 March	21	5.60 2019-03-04	4.62 2019-03-12	5.59 2019-03-01	4.67 2019-03-29	-16.46	0.18	-17.35
2019 February	19	6.16 2019-02-19	3.20 2019-02-07	3.57 2019-02-01	5.36 2019-02-28	50.14	72.55	-10.36
2019 January	21	3.95 2019-01-04	3.38 2019-01-15	3.66 2019-01-02	3.61 2019-01-31	-1.37	7.92	-7.65
2018 December	19	4.41 2018-12-03	3.28 2018-12-20	4.41 2018-12-03	3.81 2018-12-31	-13.61	0.00	-25.62
2018 November	21	5.35 2018-11-05	4.33 2018-11-29	4.71 2018-11-01	4.46 2018-11-30	-5.31	13.59	-8.07
2018 October	23	6.30 2018-10-01	4.42 2018-10-29	6.15 2018-10-01	4.75 2018-10-31	-22.76	2.44	-28.13
2018 September	19	6.40 2018-09-26	3.40 2018-09-14	3.82 2018-09-04	6.10 2018-09-28	59.69	67.54	-10.99
2018 August	23	4.30 2018-08-01	3.40 2018-08-15	3.75 2018-08-01	3.95 2018-08-31	5.33	14.67	-9.33
2018 July	21	4.10 2018-07-02	3.29 2018-07-18	3.90 2018-07-02	3.80 2018-07-31	-2.56	5.13	-15.64
2018 June	21	4.15 2018-06-26	2.93 2018-06-04	3.08 2018-06-01	3.95 2018-06-29	28.25	34.74	-4.87
2018 May	22	3.25 2018-05-16	2.70 2018-05-01	2.70 2018-05-01	3.00 2018-05-31	11.11	20.37	0.00
2018 April	21	3.00 2018-04-03	2.65 2018-04-19	2.80 2018-04-02	2.80 2018-04-30	0.00	7.14	-5.36
2018 March	21	3.00 2018-03-29	2.43 2018-03-01	2.43 2018-03-01	3.00 2018-03-29	23.46	23.46	0.00
2018 February	19	2.55 2018-02-28	2.30 2018-02-15	2.40 2018-02-01	2.55 2018-02-28	6.25	6.25	-4.17
2018 January	21	2.50 2018-01-31	2.30 2018-01-16	2.45 2018-01-02	2.35 2018-01-31	-4.08	2.04	-6.12
2017 December	20	2.60 2017-12-19	2.20 2017-12-20	2.45 2017-12-01	2.41 2017-12-29	-1.63	6.12	-10.20
2017 November	21	2.50 2017-11-30	2.37 2017-11-09	2.45 2017-11-01	2.50 2017-11-30	2.04	2.04	-3.27
2017 October	22	2.60 2017-10-19	2.20 2017-10-03	2.20 2017-10-02	2.45 2017-10-31	11.36	18.18	0.00
2017 September	20	2.65 2017-09-11	2.13 2017-09-14	2.40 2017-09-01	2.15 2017-09-29	-10.42	10.42	-11.25
2017 August	23	2.75 2017-08-28	2.15 2017-08-17	2.30 2017-08-01	2.45 2017-08-31	6.52	19.57	-6.52
2017 July	20	2.60 2017-07-05	2.30 2017-07-31	2.45 2017-07-03	2.30 2017-07-31	-6.12	6.12	-6.12
2017 June	22	3.05 2017-06-12	2.40 2017-06-30	2.80 2017-06-01	2.40 2017-06-30	-14.29	8.93	-14.29
2017 May	22	3.35 2017-05-10	2.61 2017-05-11	2.85 2017-05-01	2.85 2017-05-31	0.00	17.54	-8.42
2017 April	19	3.10 2017-04-18	2.50 2017-04-06	3.10 2017-04-03	2.95 2017-04-28	-4.84	0.00	-19.35
2017 March	23	3.70 2017-03-02	2.80 2017-03-31	3.50 2017-03-01	3.10 2017-03-31	-11.43	5.71	-20.00
2017 February	19	3.50 2017-02-28	3.15 2017-02-07	3.25 2017-02-01	3.45 2017-02-28	6.15	7.69	-3.08
2017 January	20	3.80 2017-01-11	3.00 2017-01-10	3.10 2017-01-03	3.27 2017-01-31	5.48	22.58	-3.23
2016 December	21	3.36 2016-12-20	2.50 2016-12-12	3.11 2016-12-01	3.01 2016-12-30	-3.22	8.04	-19.61
2016 November	21	3.40 2016-11-21	2.45 2016-11-14	2.90 2016-11-01	3.10 2016-11-30	6.90	17.24	-15.52
2016 October	21	3.60 2016-10-19	2.49 2016-10-04	2.62 2016-10-03	2.80 2016-10-31	6.87	37.40	-4.96
2016 September	21	2.88 2016-09-23	2.17 2016-09-06	2.30 2016-09-01	2.50 2016-09-30	8.70	25.22	-5.65
2016 August	23	2.34 2016-08-15	2.16 2016-08-09	2.22 2016-08-01	2.30 2016-08-31	3.60	5.41	-2.70
2016 July	20	2.39 2016-07-12	2.14 2016-07-26	2.33 2016-07-01	2.20 2016-07-29	-5.58	2.58	-8.15
2016 June	22	2.83 2016-06-01	2.14 2016-06-16	2.64 2016-06-01	2.31 2016-06-30	-12.50	7.20	-18.94
2016 May	21	2.89 2016-05-24	2.17 2016-05-16	2.53 2016-05-02	2.61 2016-05-31	3.16	14.23	-14.23
2016 April	21	2.90 2016-04-13	2.30 2016-04-22	2.40 2016-04-01	2.51 2016-04-29	4.58	20.83	-4.17
2016 March	22	2.96 2016-03-23	2.19 2016-03-23	2.29 2016-03-01	2.41 2016-03-31	5.24	29.26	-4.37
2016 February	20	2.53 2016-02-01	2.15 2016-02-05	2.30 2016-02-01	2.26 2016-02-29	-1.74	10.00	-6.52
2016 January	19	2.95 2016-01-12	2.10 2016-01-28	2.90 2016-01-04	2.40 2016-01-29	-17.24	1.72	-27.59
2015 December	22	3.09 2015-12-17	2.59 2015-12-21	3.07 2015-12-01	2.83 2015-12-31	-7.82	0.65	-15.64
2015 November	20	3.15 2015-11-12	2.85 2015-11-19	3.15 2015-11-02	3.07 2015-11-30	-2.54	0.00	-9.52
2015 October	22	3.55 2015-10-07	3.06 2015-10-29	3.25 2015-10-01	3.13 2015-10-30	-3.69	9.23	-5.85
2015 September	21	3.72 2015-09-09	3.04 2015-09-16	3.45 2015-09-01	3.27 2015-09-30	-5.22	7.83	-11.88
2015 August	21	3.75 2015-08-24	3.35 2015-08-03	3.35 2015-08-03	3.45 2015-08-31	2.99	11.94	0.00
2015 July	22	3.70 2015-07-06	3.28 2015-07-31	3.44 2015-07-01	3.39 2015-07-31	-1.45	7.56	-4.65
2015 June	22	4.05 2015-06-05	3.38 2015-06-12	3.96 2015-06-01	3.44 2015-06-30	-13.13	2.27	-14.65
2015 May	20	4.13 2015-05-08	3.88 2015-05-19	4.09 2015-05-01	3.96 2015-05-29	-3.18	0.98	-5.13
2015 April	21	4.43 2015-04-17	3.89 2015-04-02	3.99 2015-04-01	4.09 2015-04-30	2.51	11.03	-2.51
2015 March	22	5.10 2015-03-09	3.86 2015-03-31	5.00 2015-03-02	3.89 2015-03-31	-22.20	2.00	-22.80
2015 February	19	5.48 2015-02-06	4.98 2015-02-27	5.20 2015-02-02	4.98 2015-02-27	-4.23	5.38	-4.23
2015 January	20	5.52 2015-01-29	4.50 2015-01-09	4.55 2015-01-02	5.21 2015-01-30	14.51	21.32	-1.10
2014 December	22	5.56 2014-12-18	4.05 2014-12-16	4.52 2014-12-01	4.53 2014-12-31	0.22	23.01	-10.40
2014 November	19	4.72 2014-11-13	4.49 2014-11-19	4.61 2014-11-03	4.51 2014-11-28	-2.17	2.39	-2.60
2014 October	23	4.77 2014-10-09	4.19 2014-10-06	4.67 2014-10-01	4.61 2014-10-31	-1.28	2.14	-10.28
2014 September	21	4.98 2014-09-19	3.98 2014-09-08	4.16 2014-09-02	4.53 2014-09-30	8.89	19.71	-4.33
2014 August	21	4.35 2014-08-13	4.08 2014-08-07	4.19 2014-08-01	4.22 2014-08-29	0.72	3.82	-2.63
2014 July	22	4.35 2014-07-21	3.90 2014-07-08	3.99 2014-07-01	4.31 2014-07-31	8.02	9.02	-2.26
2014 June	21	4.18 2014-06-20	3.62 2014-06-11	3.71 2014-06-02	4.00 2014-06-30	7.82	12.67	-2.43
2014 May	21	3.77 2014-05-01	3.62 2014-05-29	3.70 2014-05-01	3.69 2014-05-30	-0.27	1.89	-2.16
2014 April	21	3.86 2014-04-03	3.72 2014-04-30	3.77 2014-04-01	3.72 2014-04-30	-1.33	2.39	-1.33
2014 March	21	3.98 2014-03-05	3.61 2014-03-13	3.93 2014-03-03	3.85 2014-03-31	-2.04	1.27	-8.14
2014 February	19	3.93 2014-02-03	3.62 2014-02-13	3.93 2014-02-03	3.91 2014-02-28	-0.51	0.00	-7.89
2014 January	21	3.97 2014-01-24	3.64 2014-01-03	3.77 2014-01-02	3.93 2014-01-31	4.24	5.31	-3.45
2013 December	21	3.94 2013-12-04	3.59 2013-12-26	3.80 2013-12-02	3.67 2013-12-31	-3.42	3.68	-5.53
2013 November	20	4.07 2013-11-06	3.68 2013-11-26	3.90 2013-11-01	3.88 2013-11-29	-0.51	4.36	-5.64
2013 October	23	4.20 2013-10-02	3.75 2013-10-15	4.19 2013-10-01	3.84 2013-10-31	-8.35	0.24	-10.50
2013 September	20	4.58 2013-09-11	3.81 2013-09-24	4.32 2013-09-03	4.07 2013-09-30	-5.79	6.02	-11.81
2013 August	22	4.50 2013-08-06	4.14 2013-08-05	4.40 2013-08-01	4.28 2013-08-30	-2.73	2.27	-5.91
2013 July	22	4.50 2013-07-30	4.08 2013-07-12	4.19 2013-07-01	4.40 2013-07-31	5.01	7.40	-2.63
2013 June	20	4.69 2013-06-11	4.00 2013-06-21	4.47 2013-06-03	4.43 2013-06-28	-0.89	4.92	-10.51
2013 May	22	4.94 2013-05-30	4.03 2013-05-01	4.03 2013-05-01	4.42 2013-05-31	9.68	22.58	0.00
2013 April	22	4.56 2013-04-25	3.83 2013-04-05	4.12 2013-04-01	4.18 2013-04-30	1.46	10.68	-7.04
2013 March	20	4.37 2013-03-14	3.93 2013-03-04	4.05 2013-03-01	4.22 2013-03-28	4.20	7.90	-2.96
2013 February	19	4.31 2013-02-05	3.90 2013-02-14	4.29 2013-02-01	4.04 2013-02-28	-5.83	0.47	-9.09
2013 January	21	4.43 2013-01-30	3.70 2013-01-03	3.80 2013-01-02	4.16 2013-01-31	9.47	16.58	-2.63
2012 December	20	4.45 2012-12-19	3.22 2012-12-20	4.19 2012-12-03	3.73 2012-12-31	-10.98	6.21	-23.15
2012 November	21	4.42 2012-11-06	3.99 2012-11-30	4.17 2012-11-01	4.16 2012-11-30	-0.24	6.00	-4.32
2012 October	21	4.66 2012-10-10	4.01 2012-10-31	4.40 2012-10-01	4.15 2012-10-31	-5.68	5.91	-8.86
2012 September	19	5.16 2012-09-10	3.73 2012-09-04	3.76 2012-09-04	4.40 2012-09-28	17.02	37.23	-0.80
2012 August	23	4.05 2012-08-21	3.49 2012-08-07	3.72 2012-08-01	3.90 2012-08-31	4.84	8.87	-6.18
2012 July	21	4.89 2012-07-17	3.68 2012-07-31	4.68 2012-07-02	3.68 2012-07-31	-21.37	4.49	-21.37
2012 June	21	4.70 2012-06-27	2.73 2012-06-04	2.76 2012-06-01	4.50 2012-06-29	63.04	70.29	-1.09
2012 May	22	3.19 2012-05-11	2.65 2012-05-30	3.15 2012-05-01	2.80 2012-05-31	-11.11	1.27	-15.87
2012 April	20	3.61 2012-04-03	2.98 2012-04-30	3.54 2012-04-02	3.15 2012-04-30	-11.02	1.98	-15.82
2012 March	22	3.58 2012-03-19	3.26 2012-03-13	3.52 2012-03-01	3.51 2012-03-30	-0.28	1.70	-7.39
2012 February	20	3.62 2012-02-21	3.26 2012-02-13	3.50 2012-02-01	3.52 2012-02-29	0.57	3.43	-6.86
2012 January	20	3.78 2012-01-20	3.17 2012-01-03	3.48 2012-01-03	3.54 2012-01-31	1.72	8.62	-8.91
2011 December	21	3.60 2011-12-14	2.74 2011-12-27	3.24 2011-12-01	3.19 2011-12-30	-1.54	11.11	-15.43
2011 November	21	3.90 2011-11-02	3.25 2011-11-30	3.49 2011-11-01	3.52 2011-11-30	0.86	11.75	-6.88
2011 October	21	3.90 2011-10-27	3.06 2011-10-14	3.19 2011-10-03	3.58 2011-10-31	12.23	22.26	-4.08
2011 September	21	3.88 2011-09-21	3.16 2011-09-30	3.80 2011-09-01	3.27 2011-09-30	-13.95	2.11	-16.84
2011 August	23	4.19 2011-08-02	3.30 2011-08-09	4.04 2011-08-01	3.80 2011-08-31	-5.94	3.71	-18.32
2011 July	20	4.59 2011-07-22	3.93 2011-07-29	4.09 2011-07-01	4.03 2011-07-29	-1.47	12.22	-3.91
2011 June	22	4.56 2011-06-01	3.42 2011-06-20	4.42 2011-06-01	4.05 2011-06-30	-8.37	3.17	-22.62
2011 May	21	5.29 2011-05-16	4.17 2011-05-27	4.41 2011-05-02	4.43 2011-05-31	0.45	19.95	-5.44
2011 April	20	5.26 2011-04-04	4.30 2011-04-29	5.04 2011-04-01	4.49 2011-04-29	-10.91	4.37	-14.68
2011 March	23	7.41 2011-03-03	4.17 2011-03-21	6.47 2011-03-01	4.90 2011-03-31	-24.27	14.53	-35.55
2011 February	19	6.95 2011-02-17	5.30 2011-02-03	6.15 2011-02-01	6.50 2011-02-28	5.69	13.01	-13.82
2011 January	20	6.11 2011-01-31	3.10 2011-01-03	3.10 2011-01-03	6.10 2011-01-31	96.77	97.10	0.00
2010 December	22	3.18 2010-12-30	2.67 2010-12-13	3.03 2010-12-01	3.12 2010-12-31	2.97	4.95	-11.88
2010 November	21	3.31 2010-11-03	2.85 2010-11-30	3.22 2010-11-01	2.91 2010-11-30	-9.63	2.80	-11.49
2010 October	21	3.55 2010-10-22	2.65 2010-10-19	2.84 2010-10-01	3.22 2010-10-29	13.38	25.00	-6.69
2010 September	21	3.00 2010-09-22	2.16 2010-09-09	2.18 2010-09-01	2.84 2010-09-30	30.28	37.61	-0.92
2010 August	22	2.99 2010-08-03	2.18 2010-08-31	2.98 2010-08-02	2.26 2010-08-31	-24.16	0.34	-26.85
2010 July	21	3.16 2010-07-23	2.81 2010-07-23	2.95 2010-07-01	2.99 2010-07-30	1.36	7.12	-4.75
2010 June	22	3.40 2010-06-07	2.80 2010-06-18	3.10 2010-06-01	2.95 2010-06-30	-4.84	9.68	-9.68
2010 May	20	3.29 2010-05-13	3.00 2010-05-20	3.16 2010-05-03	3.15 2010-05-28	-0.32	4.11	-5.06
2010 April	21	3.59 2010-04-01	3.06 2010-04-15	3.59 2010-04-01	3.16 2010-04-30	-11.98	0.00	-14.76
2010 March	23	3.40 2010-03-31	2.98 2010-03-08	3.17 2010-03-01	3.40 2010-03-31	7.26	7.26	-5.99
2010 February	19	3.42 2010-02-01	2.94 2010-02-25	3.41 2010-02-01	3.05 2010-02-26	-10.56	0.29	-13.78
2010 January	19	4.01 2010-01-27	3.04 2010-01-12	3.26 2010-01-04	3.51 2010-01-29	7.67	23.01	-6.75
2009 December	22	3.44 2009-12-18	2.85 2009-12-08	3.25 2009-12-01	3.30 2009-12-31	1.54	5.85	-12.31
2009 November	20	3.39 2009-11-30	2.50 2009-11-06	3.00 2009-11-02	3.26 2009-11-30	8.67	13.00	-16.67
2009 October	22	3.37 2009-10-19	2.85 2009-10-02	3.07 2009-10-01	3.00 2009-10-30	-2.28	9.77	-7.17
2009 September	21	3.80 2009-09-04	2.88 2009-09-29	3.55 2009-09-01	3.03 2009-09-30	-14.65	7.04	-18.87
2009 August	21	3.82 2009-08-11	3.12 2009-08-14	3.34 2009-08-03	3.55 2009-08-31	6.29	14.37	-6.59
2009 July	22	3.99 2009-07-21	3.00 2009-07-02	3.14 2009-07-01	3.45 2009-07-31	9.87	27.07	-4.46
2009 June	22	3.15 2009-06-29	2.46 2009-06-01	2.46 2009-06-01	3.01 2009-06-30	22.36	28.05	0.00
2009 May	20	3.00 2009-05-06	2.60 2009-05-29	2.95 2009-05-01	2.60 2009-05-29	-11.86	1.69	-11.86
2009 April	21	2.95 2009-04-30	2.20 2009-04-01	2.39 2009-04-01	2.95 2009-04-30	23.43	23.43	-7.95
2009 March	22	2.50 2009-03-26	1.78 2009-03-09	2.16 2009-03-02	2.39 2009-03-31	10.65	15.74	-17.59
2009 February	19	2.90 2009-02-02	2.05 2009-02-26	2.90 2009-02-02	2.17 2009-02-27	-25.17	0.00	-29.31
2009 January	20	3.65 2009-01-09	2.74 2009-01-02	2.78 2009-01-02	2.85 2009-01-30	2.52	31.29	-1.44
2008 December	22	2.98 2008-12-19	2.50 2008-12-30	2.80 2008-12-01	2.71 2008-12-31	-3.21	6.43	-10.71
2008 November	19	4.76 2008-11-10	2.23 2008-11-12	4.51 2008-11-03	2.98 2008-11-28	-33.92	5.54	-50.55
2008 October	23	4.88 2008-10-14	3.51 2008-10-10	4.24 2008-10-01	4.59 2008-10-31	8.25	15.09	-17.22
2008 September	21	7.44 2008-09-03	3.24 2008-09-16	6.96 2008-09-02	4.15 2008-09-30	-40.37	6.90	-53.45
2008 August	21	7.00 2008-08-25	6.21 2008-08-07	6.41 2008-08-01	6.95 2008-08-29	8.42	9.20	-3.12
2008 July	22	7.04 2008-07-01	5.29 2008-07-07	7.04 2008-07-01	6.63 2008-07-31	-5.82	0.00	-24.86
2008 June	21	7.45 2008-06-23	5.81 2008-06-10	6.35 2008-06-02	6.96 2008-06-30	9.61	17.32	-8.50
2008 May	21	6.70 2008-05-29	4.78 2008-05-06	4.89 2008-05-01	6.31 2008-05-30	29.04	37.01	-2.25
2008 April	22	4.99 2008-04-02	4.50 2008-04-23	4.80 2008-04-01	4.79 2008-04-30	-0.21	3.96	-6.25
2008 March	20	5.00 2008-03-31	3.90 2008-03-07	4.20 2008-03-03	5.00 2008-03-31	19.05	19.05	-7.14
2008 February	20	4.34 2008-02-25	3.96 2008-02-25	4.10 2008-02-01	4.11 2008-02-29	0.24	5.85	-3.41
2008 January	21	4.18 2008-01-31	3.31 2008-01-22	3.94 2008-01-02	4.09 2008-01-31	3.81	6.09	-15.99
2007 December	20	4.13 2007-12-10	3.55 2007-12-24	4.01 2007-12-03	3.99 2007-12-31	-0.50	2.99	-11.47
2007 November	21	4.61 2007-11-05	3.82 2007-11-16	4.51 2007-11-01	4.05 2007-11-30	-10.20	2.22	-15.30
2007 October	23	4.90 2007-10-11	4.50 2007-10-31	4.68 2007-10-01	4.55 2007-10-31	-2.78	4.70	-3.85
2007 September	19	5.00 2007-09-19	4.49 2007-09-14	4.70 2007-09-04	4.72 2007-09-28	0.43	6.38	-4.47
2007 August	23	5.20 2007-08-02	4.40 2007-08-15	4.89 2007-08-01	4.68 2007-08-31	-4.29	6.34	-10.02
2007 July	21	5.35 2007-07-25	4.69 2007-07-31	5.10 2007-07-02	5.06 2007-07-31	-0.78	4.90	-8.04
2007 June	21	5.45 2007-06-13	4.57 2007-06-26	5.06 2007-06-01	5.14 2007-06-29	1.58	7.71	-9.68
2007 May	22	5.35 2007-05-09	4.86 2007-05-29	5.27 2007-05-01	5.29 2007-05-31	0.38	1.52	-7.78
2007 April	20	5.35 2007-04-26	5.03 2007-04-16	5.35 2007-04-02	5.27 2007-04-30	-1.50	0.00	-5.98
2007 March	22	5.56 2007-03-15	4.52 2007-03-19	5.38 2007-03-01	5.32 2007-03-30	-1.12	3.35	-15.99
2007 February	19	5.97 2007-02-12	5.05 2007-02-28	5.18 2007-02-01	5.26 2007-02-28	1.54	15.25	-2.51
2007 January	20	6.00 2007-01-26	4.25 2007-01-08	4.50 2007-01-03	5.19 2007-01-31	15.33	33.33	-5.56
2006 December	20	4.93 2006-12-01	4.40 2006-12-08	4.93 2006-12-01	4.55 2006-12-29	-7.71	0.00	-10.75
2006 November	21	5.00 2006-11-01	4.55 2006-11-08	5.00 2006-11-01	4.90 2006-11-30	-2.00	0.00	-9.00
2006 October	22	5.25 2006-10-03	4.35 2006-10-23	4.86 2006-10-02	4.98 2006-10-31	2.47	8.02	-10.49
2006 September	20	5.52 2006-09-05	4.75 2006-09-22	5.15 2006-09-01	5.15 2006-09-29	0.00	7.18	-7.77
2006 August	23	5.83 2006-08-15	3.41 2006-08-14	3.80 2006-08-01	5.23 2006-08-31	37.63	53.42	-10.26
2006 July	20	4.43 2006-07-05	3.80 2006-07-28	4.12 2006-07-03	3.90 2006-07-31	-5.34	7.52	-7.77
2006 June	22	5.16 2006-06-02	3.69 2006-06-28	4.73 2006-06-01	4.22 2006-06-30	-10.78	9.09	-21.99
2006 May	22	5.15 2006-05-10	4.46 2006-05-03	4.51 2006-05-01	4.89 2006-05-31	8.43	14.19	-1.11
2006 April	19	5.30 2006-04-05	4.46 2006-04-25	5.08 2006-04-03	4.59 2006-04-28	-9.65	4.33	-12.20
2006 March	23	6.48 2006-03-07	4.80 2006-03-17	5.01 2006-03-01	5.19 2006-03-31	3.59	29.34	-4.19
2006 February	19	5.47 2006-02-02	4.76 2006-02-13	5.11 2006-02-01	5.03 2006-02-28	-1.57	7.05	-6.85
2006 January	20	6.21 2006-01-24	5.10 2006-01-31	5.41 2006-01-03	5.11 2006-01-31	-5.55	14.79	-5.73
2005 December	21	6.05 2005-12-01	5.35 2005-12-29	6.00 2005-12-01	5.46 2005-12-30	-9.00	0.83	-10.83
2005 November	21	6.39 2005-11-14	5.78 2005-11-29	5.94 2005-11-01	6.01 2005-11-30	1.18	7.58	-2.69
2005 October	21	6.50 2005-10-12	5.56 2005-10-03	5.70 2005-10-03	6.03 2005-10-31	5.79	14.04	-2.46
2005 September	21	7.44 2005-09-02	5.36 2005-09-09	7.17 2005-09-01	5.57 2005-09-30	-22.32	3.77	-25.24
2005 August	23	7.24 2005-08-31	5.80 2005-08-05	6.70 2005-08-01	7.00 2005-08-31	4.48	8.06	-13.43
2005 July	20	6.87 2005-07-28	4.86 2005-07-07	5.11 2005-07-01	6.69 2005-07-29	30.92	34.44	-4.89
2005 June	22	5.40 2005-06-14	4.20 2005-06-13	4.43 2005-06-01	5.21 2005-06-30	17.61	21.90	-5.19
2005 May	21	4.64 2005-05-19	4.35 2005-05-12	4.50 2005-05-02	4.46 2005-05-31	-0.89	3.11	-3.33
2005 April	21	5.46 2005-04-04	4.26 2005-04-28	5.37 2005-04-01	4.55 2005-04-29	-15.27	1.68	-20.67
2005 March	22	5.39 2005-03-31	4.57 2005-03-03	4.76 2005-03-01	5.19 2005-03-31	9.03	13.24	-3.99
2005 February	19	5.46 2005-02-14	4.75 2005-02-28	5.15 2005-02-01	4.90 2005-02-28	-4.85	6.02	-7.77
2005 January	20	5.80 2005-01-10	4.82 2005-01-19	5.75 2005-01-03	5.00 2005-01-31	-13.04	0.87	-16.17
2004 December	22	6.57 2004-12-13	5.15 2004-12-06	5.15 2004-12-01	5.69 2004-12-31	10.49	27.57	0.00
2004 November	21	5.70 2004-11-16	4.45 2004-11-02	4.67 2004-11-01	5.42 2004-11-30	16.06	22.06	-4.71
2004 October	21	4.75 2004-10-04	4.14 2004-10-07	4.45 2004-10-01	4.59 2004-10-29	3.15	6.74	-6.97
2004 September	21	5.00 2004-09-14	3.33 2004-09-03	3.38 2004-09-01	4.55 2004-09-30	34.62	47.93	-1.48
2004 August	22	4.50 2004-08-03	3.30 2004-08-31	4.29 2004-08-02	3.34 2004-08-31	-22.14	4.90	-23.08
2004 July	21	5.41 2004-07-01	4.11 2004-07-29	5.28 2004-07-01	4.24 2004-07-30	-19.70	2.46	-22.16
2004 June	21	6.09 2004-06-09	4.76 2004-06-17	5.31 2004-06-01	5.27 2004-06-30	-0.75	14.69	-10.36
2004 May	20	5.97 2004-05-05	4.80 2004-05-18	5.55 2004-05-03	5.38 2004-05-28	-3.06	7.57	-13.51
2004 April	21	6.45 2004-04-27	4.92 2004-04-08	6.07 2004-04-01	5.58 2004-04-30	-8.07	6.26	-18.95
2004 March	23	7.05 2004-03-01	5.00 2004-03-22	7.00 2004-03-01	6.08 2004-03-31	-13.14	0.71	-28.57
2004 February	19	8.37 2004-02-03	6.88 2004-02-27	8.17 2004-02-02	7.05 2004-02-27	-13.71	2.45	-15.79
2004 January	20	8.80 2004-01-21	6.35 2004-01-15	7.25 2004-01-02	7.99 2004-01-30	10.21	21.38	-12.41
2003 December	22	7.29 2003-12-31	5.02 2003-12-23	5.50 2003-12-01	7.10 2003-12-31	29.09	32.55	-8.73
2003 November	19	6.62 2003-11-03	5.27 2003-11-19	6.40 2003-11-03	5.75 2003-11-28	-10.16	3.44	-17.66
2003 October	23	7.39 2003-10-06	6.26 2003-10-30	7.38 2003-10-01	6.65 2003-10-31	-9.89	0.14	-15.18
2003 September	21	7.99 2003-09-17	6.55 2003-09-10	6.80 2003-09-02	7.40 2003-09-30	8.82	17.50	-3.68
2003 August	21	7.31 2003-08-01	6.00 2003-08-21	7.00 2003-08-01	6.79 2003-08-29	-3.00	4.43	-14.29
2003 July	22	7.90 2003-07-17	6.51 2003-07-21	7.35 2003-07-01	7.19 2003-07-31	-2.18	7.48	-11.43
2003 June	21	8.44 2003-06-18	6.25 2003-06-03	6.35 2003-06-02	6.98 2003-06-30	9.92	32.91	-1.57
2003 May	21	6.50 2003-05-29	4.41 2003-05-08	4.44 2003-05-01	6.31 2003-05-30	42.12	46.40	-0.68
2003 April	21	4.95 2003-04-24	4.29 2003-04-29	4.49 2003-04-01	4.48 2003-04-30	-0.22	10.24	-4.45
2003 March	21	4.85 2003-03-25	3.11 2003-03-12	3.44 2003-03-03	4.49 2003-03-31	30.52	40.99	-9.59
2003 February	19	3.55 2003-02-27	2.60 2003-02-13	3.17 2003-02-03	3.34 2003-02-28	5.36	11.99	-17.98
2003 January	21	3.85 2003-01-24	2.11 2003-01-08	2.40 2003-01-02	3.22 2003-01-31	34.17	60.42	-12.08
2002 December	21	2.63 2002-12-02	2.10 2002-12-06	2.62 2002-12-02	2.36 2002-12-31	-9.92	0.38	-19.85
2002 November	20	2.80 2002-11-07	1.81 2002-11-01	1.83 2002-11-01	2.61 2002-11-29	42.62	53.01	-1.09
2002 October	23	2.10 2002-10-18	1.83 2002-10-31	1.84 2002-10-01	1.84 2002-10-31	0.00	14.13	-0.54
2002 September	20	2.59 2002-09-03	1.76 2002-09-24	2.53 2002-09-03	1.86 2002-09-30	-26.48	2.37	-30.43
2002 August	22	3.95 2002-08-19	1.68 2002-08-06	2.36 2002-08-01	2.58 2002-08-30	9.32	67.37	-28.81
2002 July	22	4.40 2002-07-01	1.65 2002-07-31	4.32 2002-07-01	2.43 2002-07-31	-43.75	1.85	-61.81
2002 June	20	5.20 2002-06-03	2.80 2002-06-26	5.20 2002-06-03	4.32 2002-06-28	-16.92	0.00	-46.15
2002 May	22	6.16 2002-05-08	3.84 2002-05-07	6.16 2002-05-01	5.12 2002-05-31	-16.88	0.00	-37.66
2002 April	22	8.88 2002-04-01	5.68 2002-04-30	8.00 2002-04-01	6.08 2002-04-30	-24.00	11.00	-29.00
2002 March	20	9.60 2002-03-07	5.60 2002-03-01	5.60 2002-03-01	8.08 2002-03-28	44.29	71.43	0.00
2002 February	19	9.12 2002-02-04	5.28 2002-02-28	9.04 2002-02-01	5.60 2002-02-28	-38.05	0.88	-41.59
2002 January	21	13.44 2002-01-02	8.48 2002-01-30	13.28 2002-01-02	9.12 2002-01-31	-31.33	1.20	-36.14
2001 December	20	14.24 2001-12-27	8.16 2001-12-14	9.20 2001-12-03	13.04 2001-12-31	41.74	54.78	-11.30
2001 November	21	14.40 2001-11-19	8.80 2001-11-30	9.68 2001-11-01	9.28 2001-11-30	-4.13	48.76	-9.09
2001 October	23	23.28 2001-10-04	8.48 2001-10-08	16.00 2001-10-01	9.44 2001-10-31	-41.00	45.50	-47.00
2001 September	15	71.20 2001-09-04	12.96 2001-09-27	68.80 2001-09-04	14.80 2001-09-28	-78.49	3.49	-81.16
2001 August	23	74.80 2001-08-01	62.24 2001-08-21	73.60 2001-08-01	68.80 2001-08-31	-6.52	1.63	-15.43
2001 July	21	77.84 2001-07-31	58.80 2001-07-09	72.96 2001-07-02	74.40 2001-07-31	1.97	6.69	-19.41
2001 June	21	94.00 2001-06-05	56.80 2001-06-27	88.24 2001-06-01	80.00 2001-06-29	-9.34	6.53	-35.63
2001 May	22	112.40 2001-05-01	88.00 2001-05-31	112.40 2001-05-01	88.08 2001-05-31	-21.64	0.00	-21.71
2001 April	20	114.00 2001-04-30	73.50 2001-04-03	92.00 2001-04-02	109.20 2001-04-30	18.70	23.91	-20.11
2001 March	22	106.50 2001-03-27	72.50 2001-03-01	79.88 2001-03-01	91.50 2001-03-30	14.55	33.32	-9.24
2001 February	19	108.00 2001-02-15	74.00 2001-02-28	97.00 2001-02-01	78.00 2001-02-28	-19.59	11.34	-23.71
2001 January	21	143.50 2001-01-17	71.00 2001-01-02	76.50 2001-01-02	99.00 2001-01-31	29.41	87.58	-7.19
2000 December	20	122.00 2000-12-06	68.00 2000-12-27	90.50 2000-12-01	72.50 2000-12-29	-19.89	34.81	-24.86
2000 November	21	142.00 2000-11-03	80.00 2000-11-30	126.50 2000-11-01	90.50 2000-11-30	-28.46	12.25	-36.76
2000 October	22	199.00 2000-10-02	121.00 2000-10-31	196.25 2000-10-02	127.50 2000-10-31	-35.03	1.40	-38.34
2000 September	20	272.67 2000-09-06	160.00 2000-09-13	224.00 2000-09-01	195.00 2000-09-29	-12.95	21.73	-28.57
2000 August	23	240.00 2000-08-31	133.67 2000-08-01	144.67 2000-08-01	210.00 2000-08-31	45.16	65.89	-7.60
2000 July	20	173.33 2000-07-17	139.33 2000-07-31	161.92 2000-07-03	142.00 2000-07-31	-12.30	7.05	-13.95
2000 June	22	205.33 2000-06-12	125.33 2000-06-01	128.00 2000-06-01	161.33 2000-06-30	26.04	60.41	-2.09
2000 May	22	167.00 2000-05-03	100.00 2000-05-26	127.33 2000-05-01	127.00 2000-05-31	-0.26	31.16	-21.46
2000 April	19	210.00 2000-04-10	103.33 2000-04-05	170.00 2000-04-03	132.67 2000-04-28	-21.96	23.53	-39.22
2000 March	23	359.33 2000-03-03	138.67 2000-03-31	266.67 2000-03-01	164.00 2000-03-31	-38.50	34.75	-48.00
2000 February	20	338.67 2000-02-16	161.33 2000-02-01	186.33 2000-02-01	284.00 2000-02-29	52.42	81.76	-13.42
2000 January	20	257.17 2000-01-24	76.67 2000-01-13	106.67 2000-01-03	176.00 2000-01-31	64.99	141.09	-28.12
1999 December	22	117.33 1999-12-13	87.67 1999-12-08	102.67 1999-12-01	106.67 1999-12-31	3.90	14.28	-14.61
1999 November	21	132.00 1999-11-23	56.67 1999-11-04	66.67 1999-11-01	98.33 1999-11-30	47.49	97.99	-15.00
1999 October	21	66.67 1999-10-29	55.00 1999-10-12	59.00 1999-10-01	66.00 1999-10-29	11.86	13.00	-6.78
1999 September	21	60.33 1999-09-30	48.67 1999-09-17	52.33 1999-09-01	58.67 1999-09-30	12.12	15.29	-6.99
1999 August	22	56.67 1999-08-12	50.67 1999-08-19	54.67 1999-08-02	52.67 1999-08-31	-3.66	3.66	-7.32
1999 July	21	64.00 1999-07-13	54.00 1999-07-28	58.67 1999-07-01	55.67 1999-07-30	-5.11	9.08	-7.96
1999 June	22	69.33 1999-06-21	58.33 1999-06-01	59.33 1999-06-01	58.67 1999-06-30	-1.11	16.85	-1.69
1999 May	20	69.33 1999-05-10	54.67 1999-05-14	56.67 1999-05-03	60.33 1999-05-28	6.46	22.34	-3.53
1999 April	21	58.00 1999-04-06	50.33 1999-04-08	55.33 1999-04-01	56.00 1999-04-30	1.21	4.83	-9.04
1999 March	23	64.00 1999-03-08	45.33 1999-03-31	62.67 1999-03-01	48.67 1999-03-31	-22.34	2.12	-27.67
1999 February	19	72.00 1999-02-04	62.00 1999-02-22	67.33 1999-02-01	62.67 1999-02-26	-6.92	6.94	-7.92
1999 January	19	73.33 1999-01-11	54.67 1999-01-19	65.33 1999-01-04	68.67 1999-01-29	5.11	12.25	-16.32
1998 December	22	90.67 1998-12-08	64.00 1998-12-31	72.00 1998-12-01	64.67 1998-12-31	-10.18	25.93	-11.11
1998 November	20	85.33 1998-11-16	64.00 1998-11-05	65.33 1998-11-02	74.00 1998-11-30	13.27	30.61	-2.04
1998 October	22	68.00 1998-10-29	57.33 1998-10-21	62.67 1998-10-01	65.67 1998-10-30	4.79	8.50	-8.52
1998 September	21	67.67 1998-09-30	34.67 1998-09-04	46.00 1998-09-01	66.33 1998-09-30	44.20	47.11	-24.63
1998 August	21	51.33 1998-08-04	42.33 1998-08-06	51.33 1998-08-03	46.67 1998-08-31	-9.08	0.00	-17.53
1998 July	22	54.67 1998-07-13	49.33 1998-07-28	53.67 1998-07-01	51.33 1998-07-31	-4.36	1.86	-8.09
1998 June	22	56.00 1998-06-26	45.33 1998-06-02	49.33 1998-06-01	53.33 1998-06-30	8.11	13.52	-8.11
1998 May	20	60.00 1998-05-01	48.67 1998-05-27	60.00 1998-05-01	50.67 1998-05-29	-15.55	0.00	-18.88
1998 April	21	62.33 1998-04-07	52.00 1998-04-20	58.00 1998-04-01	60.00 1998-04-30	3.45	7.47	-10.34
1998 March	22	68.00 1998-03-02	48.00 1998-03-26	67.33 1998-03-02	59.33 1998-03-31	-11.88	1.00	-28.71
1998 February	19	72.00 1998-02-04	59.33 1998-02-09	63.33 1998-02-02	68.00 1998-02-27	7.37	13.69	-6.32
1998 January	20	64.67 1998-01-30	43.33 1998-01-12	43.33 1998-01-02	64.33 1998-01-30	48.47	49.25	0.00
1997 December	22	49.33 1997-12-09	43.33 1997-12-31	49.00 1997-12-01	43.67 1997-12-31	-10.88	0.67	-11.57
1997 November	19	55.33 1997-11-18	46.33 1997-11-25	54.00 1997-11-03	49.33 1997-11-28	-8.65	2.46	-14.20
1997 October	23	69.33 1997-10-06	42.00 1997-10-28	67.33 1997-10-01	53.00 1997-10-31	-21.28	2.97	-37.62
1997 September	21	82.00 1997-09-09	67.33 1997-09-30	82.00 1997-09-02	69.33 1997-09-30	-15.45	0.00	-17.89
1997 August	21	86.67 1997-08-11	58.67 1997-08-01	59.33 1997-08-01	80.00 1997-08-29	34.84	46.08	-1.11
1997 July	22	70.00 1997-07-01	53.33 1997-07-10	63.33 1997-07-01	59.33 1997-07-31	-6.32	10.53	-15.79
1997 June	21	66.00 1997-06-30	38.00 1997-06-06	52.00 1997-06-02	63.33 1997-06-30	21.79	26.92	-26.92
1997 May	21	60.67 1997-05-02	52.00 1997-05-30	56.00 1997-05-01	53.33 1997-05-30	-4.77	8.34	-7.14
1997 April	22	68.67 1997-04-15	52.67 1997-04-28	58.67 1997-04-01	55.00 1997-04-30	-6.26	17.04	-10.23
1997 March	20	86.67 1997-03-07	57.33 1997-03-31	78.67 1997-03-03	57.33 1997-03-31	-27.13	10.17	-27.13
1997 February	19	94.67 1997-02-18	61.33 1997-02-07	66.67 1997-02-03	77.33 1997-02-28	15.99	42.00	-8.01
1997 January	22	70.00 1997-01-27	55.33 1997-01-16	60.00 1997-01-02	66.67 1997-01-31	11.12	16.67	-7.78
1996 December	21	73.33 1996-12-05	56.00 1996-12-31	67.33 1996-12-02	61.33 1996-12-31	-8.91	8.91	-16.83
1996 November	20	78.67 1996-11-04	60.67 1996-11-01	68.00 1996-11-01	69.00 1996-11-29	1.47	15.69	-10.78
1996 October	23	86.00 1996-10-04	62.67 1996-10-30	85.33 1996-10-01	66.67 1996-10-31	-21.87	0.79	-26.56
1996 September	20	90.67 1996-09-23	71.33 1996-09-20	82.67 1996-09-03	85.33 1996-09-30	3.22	9.68	-13.72
1996 August	22	106.67 1996-08-07	44.00 1996-08-01	44.00 1996-08-01	88.00 1996-08-30	100.00	142.43	0.00
1996 July	22	112.00 1996-07-02	38.67 1996-07-24	98.67 1996-07-01	45.33 1996-07-31	-54.06	13.51	-60.81
1996 June	20	146.67 1996-06-17	93.33 1996-06-03	104.00 1996-06-03	98.67 1996-06-28	-5.13	41.03	-10.26
1996 May	22	181.33 1996-05-24	22.67 1996-05-01	24.33 1996-05-01	117.33 1996-05-31	382.24	645.29	-6.82
1996 April	20	24.67 1996-04-30	12.67 1996-04-17	16.00 1996-04-02	24.67 1996-04-30	54.19	54.19	-20.81

OCC Dividends

This table shows historical dividends paid by OCC.
There were at least 21 dividends paid by OCC.

Ex-div date	Dividend	Yearly yield	Frequency	Days between ex-div dates	Record date	Payment date	Declaration date	Yield
[ AVERAGE ]	0.02	1.73		86.67				0.42
2015-10-28	0.02000	2.53	quaterly	93	2015-10-30	2015-11-20	2015-10-20	0.65
2015-07-27	0.02000	2.24	quaterly	94	2015-07-29	2015-08-14	2015-07-16	0.58
2015-04-24	0.02000	1.91	quaterly	91	2015-04-28	2015-05-15	2015-04-16	0.48
2015-01-23	0.02000	1.64	quaterly	88	2015-01-27	2015-02-16	2015-01-16	0.39
2014-10-27	0.02000	1.66	quaterly	94	2014-10-29	2014-11-14	2014-10-16	0.43
2014-07-25	0.02000	1.89	quaterly	92	2014-07-29	2014-08-15	2014-07-16	0.48
2014-04-24	0.02000	2.16	quaterly	90	2014-04-28	2014-05-15	2014-04-15	0.53
2014-01-24	0.02000	2.05	quaterly	91	2014-01-28	2014-02-14	2014-01-16	0.51
2013-10-25	0.02000	1.92	quaterly	92	2013-10-29	2013-11-15	2013-10-15	0.48
2013-07-25	0.02000	1.89	quaterly	91	2013-07-29	2013-08-15	2013-07-15	0.47
2013-04-25	0.02000	1.33	custom	133	2013-04-29	2013-05-15	2013-04-16	0.48
2012-12-13	0.02000	3.55	custom	49	2012-12-17	2012-12-21	2012-12-06	0.48
2012-10-25	0.01500	1.43	quaterly	92	2012-10-29	2012-11-15	2012-10-16	0.36
2012-07-25	0.01500	1.59	quaterly	91	2012-07-27	2012-08-15	2012-07-16	0.40
2012-04-25	0.01500	1.95	quaterly	91	2012-04-27	2012-05-15	2012-04-17	0.49
2012-01-25	0.01500	1.63	quaterly	91	2012-01-27	2012-02-15	2012-01-17	0.41
2011-10-26	0.01000	1.17	quaterly	84	2011-10-28	2011-11-15	2011-10-17	0.27
2011-08-03	0.01000	0.98	quaterly	91	2011-08-05	2011-09-15	2011-07-15	0.25
2011-05-04	0.01000	0.89	quaterly	91	2011-05-06	2011-06-15	2011-04-20	0.22
2011-02-02	0.01000	0.63	quaterly	91	2011-02-04	2011-03-15	2011-01-17	0.16
2010-11-03	0.01000	1.21	quaterly	0	2010-11-05	2010-12-15	2010-10-21	0.30

OCC Stock Splits

This table shows OCC stock splits.
There were at least 4 stock splits in a history of OCC stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		12	16
2002-07-31	1:8	1	8	yes
2000-09-29	3:2	3	2	no
1996-06-24	2:1	2	1	no
1996-06-03	2:1	2	1	no

OCC Basic Information

Ticker, symbol:

OCC
Full title:

Optical Cable Corp
First trading day:

1996-04-02
Last trading day:

2023-02-23
Total trading days:

6,770
Last close price:

4.25 (+1.02%)
Market cap:

26M
Stock Exchange:

NasdaqGM
Sector:

Basic Industries
Industry:

Telecommunications Equipment
OCC CEO:

Mr. Neil Wilkin
Full-time employees:

366
Address:

5290 Concourse Dr
Roanoke
VIRGINIA
24019
Description:

Optical Cable Corp. engages in manufacturing fiber optic and copper data communication cabling and connectivity solutions for the enterprise market. The company is headquartered in Roanoke, Virginia and currently employs 367 full-time employees. The firm's product offerings include designs for uses ranging from enterprise networks, datacenters, residential and campus installations to customized products for specialty applications and harsh environments. OCC products include fiber optic and copper cabling, fiber optic and copper connectors, specialty fiber optic and copper connectors, fiber optic and copper patch cords, pre-terminated fiber optic and copper cable assemblies, racks, cabinets, datacom enclosures, patch panels, face plates, multi-media boxes, fiber optic reels and accessories, and other cable and connectivity management accessories. The company markets and sells its harsh environment and specialty connectivity product offering under the names Optical Cable Corporation and OCC.
Website:

http://www.occfiber.com/
Phone number:

15402650690

Best intraday sessions of OCC

This table shows top 100 best intraday sessions of OCC.

Position	Date	Percentage
1	2006-08-15	63.38
2	2002-08-19	53.49
3	2000-01-21	50.00
4	2002-07-31	46.39
5	1996-08-06	41.22
6	2002-06-28	31.71
7	2000-09-13	30.69
8	2019-02-15	29.60
9	2000-04-05	27.50
10	2002-11-06	27.45
11	2000-02-15	27.41
12	2001-10-03	27.22
13	2000-06-06	24.99
14	2000-10-13	24.03
15	2000-01-24	23.90
16	2018-09-25	23.60
17	1999-11-11	23.60
18	1996-05-23	23.59
19	1996-05-22	23.44
20	2016-11-18	22.64
21	2000-09-22	21.90
22	2000-12-05	20.74
23	2003-12-30	20.00
24	2002-06-07	20.00
25	1996-09-20	19.63
26	1996-05-20	19.50
27	2001-06-29	19.05
28	2001-11-19	18.71
29	2000-03-02	18.25
30	2001-01-16	18.18
31	2004-01-20	17.22
32	2021-07-13	16.90
33	1999-05-10	16.85
34	2000-02-03	16.77
35	2016-09-23	16.60
36	2021-01-22	16.51
37	2009-03-26	16.51
38	2000-01-26	16.10
39	2021-12-15	15.94
40	2021-12-13	15.94
41	2017-10-03	15.91
42	2001-12-03	15.65
43	2016-10-19	15.52
44	2002-08-16	15.10
45	1996-07-24	15.00
46	2003-01-13	14.89
47	2000-08-29	14.84
48	1997-10-30	14.50
49	2008-09-19	14.38
50	1996-05-13	14.31
51	2012-06-18	14.29
52	1996-04-23	13.98
53	1998-09-28	13.76
54	2002-06-20	13.73
55	2016-04-22	13.48
56	2016-04-21	13.48
57	2011-03-31	13.43
58	2009-01-02	13.31
59	2002-12-20	13.21
60	2006-03-03	13.14
61	1997-06-30	13.09
62	2004-12-13	13.09
63	2022-02-02	12.88
64	2003-03-20	12.82
65	2016-05-25	12.81
66	2009-12-15	12.67
67	1997-02-14	12.40
68	2001-06-05	12.33
69	2000-05-01	12.31
70	1996-04-24	12.26
71	2009-08-10	12.15
72	2002-09-17	12.14
73	2006-06-29	12.14
74	2002-09-06	12.04
75	2017-04-06	12.00
76	2001-12-24	11.94
77	2018-06-19	11.94
78	1996-04-18	11.93
79	2021-01-13	11.90
80	2005-01-10	11.89
81	2019-02-26	11.87
82	1997-06-27	11.84
83	1997-10-28	11.78
84	2009-08-11	11.76
85	2014-06-20	11.75
86	2000-04-18	11.73
87	2002-10-18	11.70
88	2000-06-12	11.63
89	2002-06-27	11.63
90	2016-06-06	11.60
91	2003-05-27	11.55
92	1998-11-24	11.54
93	1996-05-14	11.54
94	1997-08-06	11.54
95	2020-01-14	11.49
96	2004-09-03	11.47
97	2003-05-12	11.45
98	2000-02-07	11.41
99	2004-06-08	11.36
100	1999-05-07	11.26

Worst intraday sessions of OCC

This table shows the worst 100 intraday sessions of OCC.

Position	Date	Percentage
1	2001-10-01	-40.50
2	2001-09-25	-39.76
3	2001-09-26	-39.54
4	2001-10-08	-30.46
5	2016-03-23	-26.01
6	2001-11-20	-24.72
7	1996-04-16	-21.59
8	1996-05-24	-20.69
9	2000-04-03	-20.00
10	2002-07-30	-20.00
11	2009-02-03	-19.05
12	1999-03-31	-18.88
13	1996-05-28	-18.75
14	2009-07-21	-18.55
15	2000-10-02	-17.71
16	1996-08-08	-17.65
17	2002-02-05	-17.43
18	2000-04-14	-17.37
19	2011-02-03	-16.98
20	2021-12-20	-16.56
21	2001-09-21	-15.77
22	2016-03-22	-15.59
23	2000-04-13	-15.54
24	2009-06-24	-15.28
25	2000-03-30	-15.15
26	2008-11-24	-15.10
27	2008-09-09	-14.77
28	2000-06-13	-14.75
29	1996-06-18	-14.59
30	1999-05-14	-14.58
31	2009-11-06	-14.56
32	2000-12-06	-14.40
33	2001-01-25	-14.34
34	2000-10-16	-14.33
35	2008-10-14	-14.14
36	2001-04-03	-14.12
37	2009-03-03	-14.04
38	2000-03-14	-14.02
39	1999-11-29	-13.91
40	2002-07-26	-13.89
41	2001-09-24	-13.82
42	2000-11-29	-13.62
43	2000-12-19	-13.54
44	1996-07-09	-13.31
45	2000-01-04	-13.26
46	2014-12-17	-13.20
47	1996-06-12	-13.20
48	1997-10-24	-13.04
49	1996-09-26	-12.97
50	2000-01-25	-12.95
51	2001-02-02	-12.75
52	1996-06-17	-12.73
53	2017-06-30	-12.73
54	2000-12-20	-12.65
55	2000-09-06	-12.57
56	2022-01-04	-12.50
57	2000-10-12	-12.49
58	2021-12-22	-12.41
59	2020-04-23	-12.32
60	2011-08-04	-12.22
61	2001-12-04	-12.14
62	2016-10-20	-11.94
63	1996-07-10	-11.93
64	2002-08-01	-11.86
65	2003-01-27	-11.85
66	2011-03-07	-11.73
67	2000-03-07	-11.58
68	1998-11-23	-11.58
69	2017-09-06	-11.54
70	2001-10-23	-11.54
71	2021-04-16	-11.50
72	2001-02-20	-11.48
73	2002-08-21	-11.33
74	2018-06-11	-11.05
75	2010-06-15	-11.01
76	2012-09-10	-11.00
77	2000-02-17	-10.99
78	2011-02-18	-10.96
79	1998-09-04	-10.94
80	1998-12-14	-10.81
81	2001-09-27	-10.71
82	2002-06-06	-10.71
83	1998-01-08	-10.68
84	2000-09-11	-10.67
85	2009-01-12	-10.61
86	2019-11-27	-10.53
87	2009-04-29	-10.51
88	1996-08-02	-10.47
89	1999-01-19	-10.42
90	1997-09-04	-10.35
91	2001-11-28	-10.27
92	1996-07-30	-10.25
93	2004-01-15	-10.25
94	2001-06-01	-10.15
95	2009-03-06	-10.10
96	2022-02-09	-10.09
97	2012-05-18	-10.07
98	1999-11-30	-10.06
99	1997-03-25	-10.00
100	2000-03-10	-10.00

Best after-hours sessions of OCC

This table shows top 100 best after-hours sessions of OCC.

Position	Date	Percentage
1	2012-09-07	29.53
2	2016-03-21	28.26
3	2012-06-07	26.71
4	2018-06-08	26.67
5	2000-01-21	25.92
6	2007-01-25	22.45
7	2011-01-21	21.62
8	2009-07-20	20.91
9	1996-05-20	20.42
10	1996-08-01	19.44
11	1996-06-05	19.04
12	2016-03-22	18.88
13	2021-01-07	18.12
14	2014-12-16	17.92
15	1996-05-30	17.73
16	2016-03-23	17.35
17	2016-12-19	17.02
18	2001-10-03	16.42
19	2010-09-10	16.36
20	1996-06-21	15.66
21	1996-06-07	15.56
22	1996-06-14	14.29
23	2016-04-05	14.29
24	2015-03-12	14.22
25	2013-04-24	14.00
26	2001-09-27	13.71
27	1999-03-31	13.68
28	2011-08-04	13.37
29	2002-03-05	13.33
30	2022-12-21	12.89
31	2001-10-02	12.86
32	1996-05-22	12.66
33	2016-05-23	12.61
34	2008-10-13	12.44
35	2009-03-02	12.44
36	2000-02-15	12.29
37	2017-06-29	12.24
38	2016-02-11	11.93
39	2011-10-14	11.82
40	2000-04-18	11.75
41	1996-07-16	11.63
42	2000-06-01	11.55
43	2001-11-16	11.20
44	2016-09-12	11.01
45	1996-08-06	10.95
46	1996-04-15	10.89
47	1996-05-17	10.83
48	2022-10-03	10.79
49	2016-04-06	10.69
50	1996-06-10	10.64
51	2011-12-13	10.43
52	1996-08-02	10.40
53	1996-05-14	10.34
54	2009-06-17	10.33
55	2016-04-01	10.30
56	1996-06-03	10.26
57	2000-04-12	10.23
58	2009-06-24	10.20
59	1998-09-22	10.20
60	2001-02-12	10.18
61	2000-10-13	10.16
62	2009-07-14	10.06
63	2001-01-16	9.92
64	2011-10-25	9.86
65	2020-04-27	9.79
66	2019-11-26	9.62
67	2016-03-28	9.61
68	2009-11-23	9.51
69	2008-03-13	9.49
70	2005-06-13	9.45
71	2000-02-03	9.43
72	2001-12-18	9.40
73	2000-04-07	9.32
74	2000-04-06	9.27
75	2001-10-01	9.24
76	2000-09-01	9.15
77	2016-09-06	9.13
78	2015-09-04	9.09
79	2011-12-30	9.09
80	2011-12-08	9.09
81	2021-07-19	9.04
82	2008-06-11	9.02
83	2010-01-08	9.00
84	2000-05-10	8.91
85	2009-02-05	8.80
86	2002-09-12	8.74
87	2022-06-23	8.71
88	2009-05-05	8.58
89	1996-05-16	8.57
90	2014-12-17	8.53
91	2009-03-30	8.49
92	1996-04-11	8.49
93	1996-05-21	8.47
94	2016-12-15	8.36
95	2008-11-21	8.36
96	2009-11-11	8.33
97	2019-08-12	8.29
98	2009-02-11	8.26
99	2016-06-09	8.26
100	2009-12-30	8.20

Worst after-hours sessions of OCC

This table shows the worst 100 after-hours sessions of OCC.

Position	Date	Percentage
1	2016-01-27	-27.34
2	2000-04-04	-22.70
3	2001-10-05	-19.07
4	2008-09-15	-18.10
5	2000-09-12	-17.15
6	2002-06-25	-16.67
7	1996-07-23	-15.49
8	2009-03-26	-14.98
9	2002-06-27	-14.58
10	2016-11-17	-14.24
11	2001-07-06	-14.22
12	2002-07-30	-13.54
13	2000-01-28	-12.50
14	1996-06-27	-12.19
15	2002-06-19	-12.07
16	2016-04-21	-11.88
17	2016-06-06	-11.83
18	2006-01-26	-11.61
19	2002-06-13	-11.48
20	1996-05-31	-11.36
21	2002-09-04	-11.11
22	2005-09-06	-11.00
23	2009-12-15	-10.65
24	2006-03-16	-10.56
25	1997-10-27	-10.54
26	2016-11-08	-10.53
27	2002-10-18	-10.48
28	2009-04-17	-10.36
29	2009-09-11	-10.31
30	2011-12-16	-10.12
31	2016-04-07	-10.04
32	2002-09-05	-10.00
33	2002-06-06	-10.00
34	2002-09-17	-9.96
35	2000-05-25	-9.85
36	2019-11-22	-9.85
37	2012-12-19	-9.82
38	2009-12-07	-9.81
39	2000-09-21	-9.79
40	1996-07-22	-9.77
41	2016-02-02	-9.62
42	2002-08-02	-9.57
43	2000-03-10	-9.49
44	2017-08-29	-9.43
45	2016-05-24	-9.36
46	2009-02-13	-9.34
47	2022-09-12	-9.18
48	2018-12-18	-9.09
49	2011-10-27	-9.02
50	2014-12-19	-9.00
51	2019-11-06	-8.98
52	2011-06-13	-8.89
53	2011-04-07	-8.84
54	2000-05-18	-8.83
55	2022-06-29	-8.81
56	2001-06-29	-8.80
57	2009-08-11	-8.68
58	2002-06-20	-8.62
59	2016-11-14	-8.62
60	2022-06-17	-8.56
61	2014-03-05	-8.54
62	2002-08-12	-8.50
63	1996-04-10	-8.49
64	2016-06-15	-8.47
65	2008-10-07	-8.39
66	2015-08-18	-8.33
67	2001-12-28	-8.24
68	2004-01-22	-8.24
69	2011-11-25	-8.22
70	2011-11-03	-8.18
71	2010-11-03	-8.16
72	2019-12-20	-8.10
73	2011-06-17	-8.09
74	2022-08-03	-8.05
75	2009-07-30	-8.00
76	2016-04-20	-8.00
77	2013-05-22	-7.96
78	2011-11-30	-7.95
79	2010-07-14	-7.94
80	2016-06-08	-7.88
81	2002-06-03	-7.81
82	2009-06-03	-7.81
83	2009-10-01	-7.77
84	2010-01-28	-7.75
85	2022-12-01	-7.73
86	2021-01-08	-7.69
87	2002-08-09	-7.61
88	2009-06-16	-7.59
89	2002-08-28	-7.55
90	1998-10-07	-7.54
91	2002-07-18	-7.50
92	2019-11-05	-7.41
93	1996-04-22	-7.39
94	1996-08-09	-7.38
95	1998-03-04	-7.36
96	2014-06-19	-7.34
97	2020-02-26	-7.34
98	2001-09-10	-7.30
99	2001-03-09	-7.19
100	2007-03-16	-7.16

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:15:34

OCC information

Full title

Optical Cable Corp
First trading day

1996-04-02
Last trading day

2023-02-23
Total trading days

6,770
Last close price

4.25 (+1.02%)
Market cap

26M
Stock Exchange

NasdaqGM
Sector

Basic Industries
Industry

Telecommunications Equipment
OCC CEO

Mr. Neil Wilkin
Full-time employees

366
Address

5290 Concourse Dr
Roanoke
VIRGINIA
24019
Website

http://www.occfiber.com/
Phone number

15402650690
Description

Optical Cable Corp. engages in manufacturing fiber optic and copper data communication cabling and connectivity solutions for the enterprise market. The company is headquartered in Roanoke, Virginia and currently employs 367 full-time employees. The firm's product offerings include designs for uses ranging from enterprise networks, datacenters, residential and campus installations to customized products for specialty applications and harsh environments. OCC products include fiber optic and copper cabling, fiber optic and copper connectors, specialty fiber optic and copper connectors, fiber optic and copper patch cords, pre-terminated fiber optic and copper cable assemblies, racks, cabinets, datacom enclosures, patch panels, face plates, multi-media boxes, fiber optic reels and accessories, and other cable and connectivity management accessories. The company markets and sells its harsh environment and specialty connectivity product offering under the names Optical Cable Corporation and OCC.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

214 -- 14 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...