Electro Optic Systems Holdings Limited (EOPSF)
OTCMKTS · Delayed Price · Currency is USD
4.360
-0.420 (-8.79%)
Feb 12, 2026, 11:25 AM EST
EOPSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.50 | 4.50 | 4.21 | 4.36 | - | -8.79% | 3,722 |
| Feb 11, 2026 | 4.62 | 4.85 | 4.62 | 4.78 | 4.78 | -1.04% | 1,538 |
| Feb 10, 2026 | 4.95 | 5.04 | 4.80 | 4.83 | 4.83 | 11.81% | 21,081 |
| Feb 9, 2026 | 4.41 | 4.45 | 4.32 | 4.32 | 4.32 | -1.82% | 27,402 |
| Feb 6, 2026 | 4.95 | 4.95 | 4.01 | 4.40 | 4.40 | -12.87% | 71,993 |
| Feb 5, 2026 | 5.01 | 5.10 | 5.01 | 5.05 | 5.05 | -3.44% | 25,621 |
| Feb 4, 2026 | 4.91 | 5.48 | 4.91 | 5.23 | 5.23 | -10.60% | 21,994 |
| Feb 3, 2026 | 5.76 | 5.92 | 5.76 | 5.85 | 5.85 | 2.27% | 4,752 |
| Feb 2, 2026 | 5.85 | 6.13 | 5.65 | 5.72 | 5.72 | -4.35% | 38,918 |
| Jan 30, 2026 | 6.15 | 6.15 | 5.93 | 5.98 | 5.98 | -4.17% | 4,796 |
| Jan 29, 2026 | 6.66 | 6.66 | 6.15 | 6.24 | 6.24 | -9.30% | 41,656 |
| Jan 28, 2026 | 6.78 | 6.98 | 6.78 | 6.88 | 6.88 | -3.30% | 6,218 |
| Jan 27, 2026 | 7.00 | 7.23 | 7.00 | 7.12 | 7.12 | -1.59% | 9,288 |
| Jan 26, 2026 | 7.10 | 7.23 | 6.78 | 7.23 | 7.23 | 0.28% | 18,905 |
| Jan 23, 2026 | 7.19 | 7.21 | 7.01 | 7.21 | 7.21 | 0.42% | 7,127 |
| Jan 22, 2026 | 7.00 | 7.35 | 7.00 | 7.18 | 7.18 | 6.85% | 33,358 |
| Jan 21, 2026 | 6.26 | 6.85 | 6.26 | 6.72 | 6.72 | -4.82% | 16,907 |
| Jan 20, 2026 | 6.91 | 7.15 | 6.91 | 7.06 | 7.06 | 4.59% | 36,369 |
| Jan 16, 2026 | 6.63 | 6.75 | 6.62 | 6.75 | 6.75 | 0.75% | 11,671 |
| Jan 15, 2026 | 6.05 | 6.70 | 6.05 | 6.70 | 6.70 | 0.45% | 9,623 |
| Jan 14, 2026 | 6.54 | 6.83 | 6.50 | 6.67 | 6.67 | -9.25% | 33,233 |
| Jan 13, 2026 | 6.90 | 7.42 | 6.90 | 7.35 | 7.35 | 10.53% | 77,179 |
| Jan 12, 2026 | 6.72 | 6.80 | 6.61 | 6.65 | 6.65 | -1.04% | 10,574 |
| Jan 9, 2026 | 6.95 | 6.95 | 6.71 | 6.72 | 6.72 | 1.20% | 6,255 |
| Jan 8, 2026 | 6.70 | 6.83 | 6.46 | 6.64 | 6.64 | 5.31% | 9,332 |
| Jan 7, 2026 | 6.33 | 6.78 | 6.27 | 6.31 | 6.31 | -4.18% | 28,671 |
| Jan 6, 2026 | 6.72 | 6.75 | 6.56 | 6.58 | 6.58 | -1.64% | 22,609 |
| Jan 5, 2026 | 6.85 | 6.85 | 6.20 | 6.69 | 6.69 | -1.91% | 120,137 |
| Jan 2, 2026 | 6.60 | 6.83 | 6.60 | 6.82 | 6.82 | 8.25% | 17,947 |
| Dec 31, 2025 | 6.19 | 6.31 | 6.15 | 6.30 | 6.30 | 3.45% | 9,180 |
| Dec 30, 2025 | 6.12 | 6.20 | 6.06 | 6.09 | 6.09 | -1.77% | 40,425 |
| Dec 29, 2025 | 6.20 | 6.23 | 5.98 | 6.20 | 6.20 | 2.23% | 44,356 |
| Dec 26, 2025 | 6.20 | 6.20 | 5.87 | 6.07 | 6.07 | -2.18% | 9,927 |
| Dec 24, 2025 | 6.30 | 6.33 | 6.12 | 6.20 | 6.20 | -1.59% | 14,024 |
| Dec 23, 2025 | 6.63 | 6.63 | 5.92 | 6.30 | 6.30 | 7.51% | 66,648 |
| Dec 22, 2025 | 5.65 | 5.94 | 5.65 | 5.86 | 5.86 | 4.83% | 39,779 |
| Dec 19, 2025 | 5.08 | 5.67 | 5.08 | 5.59 | 5.59 | 17.68% | 27,603 |
| Dec 18, 2025 | 4.63 | 4.91 | 4.63 | 4.75 | 4.75 | - | 11,634 |
| Dec 17, 2025 | 5.00 | 5.05 | 4.61 | 4.75 | 4.75 | -5.00% | 5,292 |
| Dec 16, 2025 | 4.75 | 5.15 | 4.59 | 5.00 | 5.00 | 17.92% | 34,417 |
| Dec 15, 2025 | 3.95 | 4.45 | 3.95 | 4.24 | 4.24 | 22.44% | 84,112 |
| Dec 12, 2025 | 3.44 | 3.51 | 3.44 | 3.46 | 3.46 | 6.06% | 5,350 |
| Dec 11, 2025 | 3.44 | 3.44 | 3.25 | 3.27 | 3.27 | -5.36% | 36,817 |
| Dec 10, 2025 | 3.35 | 3.45 | 3.20 | 3.45 | 3.45 | 11.25% | 37,175 |
| Dec 9, 2025 | 3.02 | 3.17 | 3.02 | 3.10 | 3.10 | 4.41% | 16,717 |
| Dec 8, 2025 | 3.10 | 3.10 | 2.93 | 2.97 | 2.97 | -3.26% | 35,451 |
| Dec 5, 2025 | 3.03 | 3.20 | 2.98 | 3.07 | 3.07 | 2.33% | 7,748 |
| Dec 4, 2025 | 3.05 | 3.17 | 2.99 | 3.00 | 3.00 | -2.28% | 22,401 |
| Dec 3, 2025 | 3.05 | 3.26 | 3.01 | 3.07 | 3.07 | -0.32% | 6,574 |
| Dec 2, 2025 | 3.19 | 3.19 | 2.91 | 3.08 | 3.08 | -4.64% | 124,460 |