Electro Optic Systems Holdings Limited (EOPSF)
OTCMKTS · Delayed Price · Currency is USD
6.02
-0.39 (-6.08%)
At close: Mar 27, 2026
EOPSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.10 | 6.10 | 5.81 | 6.02 | 6.02 | -6.08% | 86,740 |
| Mar 26, 2026 | 6.50 | 6.60 | 6.32 | 6.41 | 6.41 | 0.79% | 147,076 |
| Mar 25, 2026 | 6.20 | 6.49 | 6.19 | 6.36 | 6.36 | 4.61% | 67,798 |
| Mar 24, 2026 | 6.07 | 6.09 | 5.85 | 6.08 | 6.08 | -5.15% | 108,988 |
| Mar 23, 2026 | 6.44 | 6.80 | 6.37 | 6.41 | 6.41 | -2.14% | 70,385 |
| Mar 20, 2026 | 6.71 | 6.80 | 6.43 | 6.55 | 6.55 | -3.96% | 51,648 |
| Mar 19, 2026 | 6.84 | 6.86 | 6.65 | 6.82 | 6.82 | -0.29% | 22,028 |
| Mar 18, 2026 | 6.85 | 6.95 | 6.82 | 6.84 | 6.84 | 2.86% | 163,607 |
| Mar 17, 2026 | 7.00 | 7.20 | 6.39 | 6.65 | 6.65 | -12.96% | 537,434 |
| Mar 16, 2026 | 8.00 | 8.09 | 7.57 | 7.64 | 7.64 | -5.68% | 40,458 |
| Mar 13, 2026 | 7.75 | 8.39 | 7.75 | 8.10 | 8.10 | 15.38% | 74,641 |
| Mar 12, 2026 | 7.10 | 7.42 | 6.90 | 7.02 | 7.02 | -7.99% | 79,138 |
| Mar 11, 2026 | 7.68 | 7.75 | 7.50 | 7.63 | 7.63 | -1.55% | 62,240 |
| Mar 10, 2026 | 7.30 | 7.76 | 7.30 | 7.75 | 7.75 | 10.71% | 91,540 |
| Mar 9, 2026 | 7.10 | 7.32 | 6.91 | 7.00 | 7.00 | -0.71% | 71,691 |
| Mar 6, 2026 | 6.70 | 7.05 | 6.51 | 7.05 | 7.05 | 5.22% | 102,258 |
| Mar 5, 2026 | 7.08 | 7.08 | 6.62 | 6.70 | 6.70 | -4.29% | 30,045 |
| Mar 4, 2026 | 7.00 | 7.10 | 6.98 | 7.00 | 7.00 | 4.48% | 46,412 |
| Mar 3, 2026 | 7.00 | 7.00 | 6.50 | 6.70 | 6.70 | -4.96% | 574,576 |
| Mar 2, 2026 | 6.66 | 7.29 | 6.56 | 7.05 | 7.05 | 13.16% | 725,087 |
| Feb 27, 2026 | 6.15 | 6.41 | 6.15 | 6.23 | 6.23 | 1.14% | 17,668 |
| Feb 26, 2026 | 5.97 | 6.17 | 5.90 | 6.16 | 6.16 | 4.41% | 12,962 |
| Feb 25, 2026 | 5.39 | 6.00 | 5.39 | 5.90 | 5.90 | 12.92% | 11,832 |
| Feb 24, 2026 | 5.20 | 5.25 | 5.07 | 5.23 | 5.23 | -4.65% | 12,822 |
| Feb 23, 2026 | 5.34 | 5.62 | 5.34 | 5.48 | 5.48 | 4.78% | 20,874 |
| Feb 20, 2026 | 5.15 | 5.24 | 5.15 | 5.23 | 5.23 | -2.43% | 1,998 |
| Feb 19, 2026 | 5.20 | 5.36 | 5.13 | 5.36 | 5.36 | 3.88% | 1,050 |
| Feb 18, 2026 | 5.73 | 5.73 | 5.04 | 5.16 | 5.16 | 0.78% | 6,516 |
| Feb 17, 2026 | 4.64 | 5.26 | 4.64 | 5.12 | 5.12 | 19.07% | 89,571 |
| Feb 13, 2026 | 4.33 | 4.46 | 4.29 | 4.30 | 4.30 | 1.42% | 11,804 |
| Feb 12, 2026 | 4.50 | 4.50 | 4.21 | 4.24 | 4.24 | -11.30% | 13,417 |
| 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 |