Electro Optic Systems Holdings Limited (EOPSF)
OTCMKTS · Delayed Price · Currency is USD
8.43
-0.34 (-3.93%)
At close: Jun 3, 2026
EOPSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.77 | 8.79 | 8.15 | 8.43 | 8.43 | -3.93% | 43,473 |
| Jun 2, 2026 | 9.00 | 9.00 | 8.72 | 8.77 | 8.77 | -0.79% | 231,063 |
| Jun 1, 2026 | 8.06 | 9.02 | 8.02 | 8.84 | 8.84 | 12.61% | 404,174 |
| May 29, 2026 | 7.85 | 8.50 | 7.52 | 7.85 | 7.85 | 10.56% | 89,725 |
| May 28, 2026 | 6.92 | 7.17 | 6.79 | 7.10 | 7.10 | 4.41% | 115,789 |
| May 27, 2026 | 6.45 | 7.04 | 6.37 | 6.80 | 6.80 | 7.03% | 78,436 |
| May 26, 2026 | 6.49 | 6.49 | 6.25 | 6.35 | 6.35 | -0.22% | 121,631 |
| May 22, 2026 | 6.15 | 6.55 | 6.10 | 6.37 | 6.37 | 8.01% | 144,420 |
| May 21, 2026 | 6.00 | 6.24 | 5.85 | 5.90 | 5.90 | -0.76% | 83,730 |
| May 20, 2026 | 6.20 | 6.20 | 5.81 | 5.94 | 5.94 | -3.10% | 81,684 |
| May 19, 2026 | 5.89 | 6.28 | 5.79 | 6.13 | 6.13 | 2.68% | 24,074 |
| May 18, 2026 | 6.00 | 6.20 | 5.83 | 5.97 | 5.97 | -5.24% | 81,105 |
| May 15, 2026 | 6.45 | 6.45 | 6.25 | 6.30 | 6.30 | 1.94% | 15,323 |
| May 14, 2026 | 6.15 | 6.20 | 6.12 | 6.18 | 6.18 | -3.29% | 37,838 |
| May 13, 2026 | 6.78 | 6.78 | 6.15 | 6.39 | 6.39 | 3.90% | 29,437 |
| May 12, 2026 | 6.18 | 6.43 | 6.15 | 6.15 | 6.15 | -2.07% | 13,465 |
| May 11, 2026 | 6.42 | 6.42 | 6.25 | 6.28 | 6.28 | -5.56% | 98,468 |
| May 8, 2026 | 6.11 | 6.80 | 6.11 | 6.65 | 6.65 | -4.73% | 37,532 |
| May 7, 2026 | 6.50 | 6.98 | 6.40 | 6.98 | 6.98 | -2.79% | 62,176 |
| May 6, 2026 | 7.25 | 7.50 | 6.92 | 7.18 | 7.18 | -2.45% | 23,315 |
| May 5, 2026 | 6.78 | 7.36 | 6.74 | 7.36 | 7.36 | 3.74% | 29,222 |
| May 4, 2026 | 6.87 | 7.12 | 6.57 | 7.10 | 7.10 | 3.41% | 30,575 |
| May 1, 2026 | 6.60 | 6.94 | 6.60 | 6.86 | 6.86 | 4.43% | 23,334 |
| Apr 30, 2026 | 6.71 | 6.80 | 6.54 | 6.57 | 6.57 | -3.95% | 56,718 |
| Apr 29, 2026 | 6.65 | 6.94 | 6.54 | 6.84 | 6.84 | -1.01% | 29,949 |
| Apr 28, 2026 | 7.00 | 7.11 | 6.91 | 6.91 | 6.91 | -4.56% | 17,008 |
| Apr 27, 2026 | 7.27 | 7.35 | 7.09 | 7.24 | 7.24 | -3.08% | 88,928 |
| Apr 24, 2026 | 7.25 | 7.47 | 7.06 | 7.47 | 7.47 | 2.80% | 173,262 |
| Apr 23, 2026 | 7.85 | 7.85 | 7.10 | 7.27 | 7.27 | -4.58% | 27,422 |
| Apr 22, 2026 | 7.60 | 7.65 | 7.50 | 7.62 | 7.62 | 3.32% | 41,124 |
| Apr 21, 2026 | 7.88 | 7.88 | 7.30 | 7.37 | 7.37 | 1.10% | 32,676 |
| Apr 20, 2026 | 7.34 | 7.36 | 7.10 | 7.29 | 7.29 | -0.82% | 175,465 |
| Apr 17, 2026 | 7.65 | 7.85 | 7.10 | 7.35 | 7.35 | -3.92% | 53,657 |
| Apr 16, 2026 | 7.70 | 7.85 | 7.44 | 7.65 | 7.65 | 0.13% | 68,497 |
| Apr 15, 2026 | 7.36 | 7.73 | 7.25 | 7.64 | 7.64 | 8.37% | 82,638 |
| Apr 14, 2026 | 7.36 | 7.36 | 6.84 | 7.05 | 7.05 | 7.80% | 93,475 |
| Apr 13, 2026 | 6.45 | 6.54 | 6.42 | 6.54 | 6.54 | 0.46% | 84,942 |
| Apr 10, 2026 | 6.82 | 6.87 | 6.51 | 6.51 | 6.51 | -1.96% | 18,015 |
| Apr 9, 2026 | 7.10 | 7.10 | 6.64 | 6.64 | 6.64 | -5.14% | 19,003 |
| Apr 8, 2026 | 6.65 | 7.03 | 6.60 | 7.00 | 7.00 | 10.58% | 154,727 |
| Apr 7, 2026 | 6.49 | 6.65 | 6.33 | 6.33 | 6.33 | -0.16% | 15,297 |
| Apr 6, 2026 | 6.64 | 6.64 | 6.34 | 6.34 | 6.34 | 0.16% | 24,203 |
| Apr 2, 2026 | 6.74 | 6.74 | 6.17 | 6.33 | 6.33 | 1.25% | 61,938 |
| Apr 1, 2026 | 5.90 | 6.42 | 5.90 | 6.25 | 6.25 | 6.69% | 30,283 |
| Mar 31, 2026 | 5.33 | 5.90 | 5.10 | 5.86 | 5.86 | 6.74% | 81,005 |
| Mar 30, 2026 | 6.05 | 6.05 | 5.43 | 5.49 | 5.49 | -8.80% | 85,908 |
| 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 |