OPTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	30.73	30.74	30.28	30.28	30.28	-1.35%	931
Jun 26, 2025	30.59	30.70	30.32	30.70	30.70	1.31%	23,332
Jun 25, 2025	30.31	30.42	30.26	30.30	30.30	-0.21%	7,032
Jun 24, 2025	30.36	30.36	30.36	30.36	30.36	1.85%	250
Jun 23, 2025	29.36	29.81	29.36	29.81	29.81	0.99%	6,143
Jun 20, 2025	29.04	29.80	29.04	29.52	29.52	-0.26%	16,364
Jun 18, 2025	29.39	29.76	29.39	29.60	29.60	0.36%	6,273
Jun 17, 2025	29.54	29.72	29.44	29.49	29.49	-1.10%	6,163
Jun 16, 2025	29.56	29.89	29.56	29.82	29.82	1.73%	5,047
Jun 13, 2025	29.53	29.70	29.31	29.31	29.31	-2.03%	4,116
Jun 12, 2025	29.67	29.92	29.67	29.92	29.92	-0.01%	7,033
Jun 11, 2025	29.93	30.19	29.92	29.92	29.92	-0.25%	6,149
Jun 10, 2025	29.89	30.00	29.83	30.00	30.00	0.59%	6,338
Jun 9, 2025	29.27	29.92	29.27	29.82	29.82	0.30%	6,455
Jun 6, 2025	29.73	29.73	29.73	29.73	29.73	1.08%	25
Jun 5, 2025	29.56	29.56	29.41	29.41	29.41	-0.40%	1,046
Jun 4, 2025	29.64	29.67	29.53	29.53	29.53	-0.07%	9,421
Jun 3, 2025	29.48	29.59	29.48	29.55	29.55	1.45%	2,837
Jun 2, 2025	29.13	29.13	29.13	29.13	29.13	0.25%	102
May 30, 2025	29.02	29.06	29.02	29.06	29.06	-	1,239
May 29, 2025	29.14	29.14	29.02	29.06	29.06	-0.35%	810
May 28, 2025	29.24	29.29	29.16	29.16	29.16	-0.91%	11,599
May 27, 2025	29.31	29.43	29.31	29.43	29.43	2.27%	2,508
May 23, 2025	28.78	28.78	28.78	28.78	28.78	-0.84%	30
May 22, 2025	28.93	29.02	28.93	29.02	29.02	0.14%	998
May 21, 2025	29.43	29.43	28.98	28.98	28.98	-2.14%	2,341
May 20, 2025	29.58	29.61	29.58	29.61	29.61	-0.05%	134
May 19, 2025	29.55	29.79	29.49	29.63	29.63	-0.50%	2,681
May 16, 2025	29.66	29.78	29.56	29.78	29.78	0.72%	1,228
May 15, 2025	29.37	29.56	29.37	29.56	29.56	0.11%	571
May 14, 2025	29.79	29.79	29.53	29.53	29.53	-0.29%	8,028
May 13, 2025	29.51	29.71	29.51	29.62	29.62	0.16%	1,808
May 12, 2025	29.08	29.57	28.95	29.57	29.57	5.64%	6,569
May 9, 2025	28.01	28.01	27.99	27.99	27.99	-0.46%	1,671
May 8, 2025	28.32	28.32	28.12	28.12	28.12	1.54%	5,120
May 7, 2025	27.71	27.77	27.47	27.69	27.69	0.75%	19,436
May 6, 2025	27.54	27.56	27.44	27.49	27.49	-0.33%	5,107
May 5, 2025	27.67	27.73	27.58	27.58	27.58	-0.20%	1,433
May 2, 2025	27.51	27.63	27.51	27.63	27.63	2.14%	22,701
May 1, 2025	27.34	27.34	27.05	27.05	27.05	0.62%	606
Apr 30, 2025	26.50	26.89	26.50	26.89	26.89	-0.32%	2,110
Apr 29, 2025	26.79	26.98	26.75	26.97	26.97	0.59%	5,150
Apr 28, 2025	26.81	26.81	26.81	26.81	26.81	0.21%	126
Apr 25, 2025	26.57	26.76	26.57	26.76	26.76	0.57%	9,640
Apr 24, 2025	26.45	26.61	26.45	26.61	26.61	2.66%	9,022
Apr 23, 2025	26.27	26.27	25.92	25.92	25.92	2.22%	682
Apr 22, 2025	25.32	25.35	25.22	25.35	25.35	2.69%	1,398
Apr 21, 2025	24.69	24.69	24.69	24.69	24.69	-2.14%	61
Apr 17, 2025	25.22	25.37	25.22	25.23	25.23	0.69%	467
Apr 16, 2025	25.06	25.06	25.06	25.06	25.06	-1.87%	255