Electro Optic Systems Holdings Limited (EOPSF)
OTCMKTS · Delayed Price · Currency is USD
5.34
+0.33 (6.48%)
Nov 9, 2026, 4:00 PM EST
EOPSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 6.48% | 24,563 |
| Nov 6, 2026 | 5.09 | 5.09 | 4.90 | 5.02 | 5.02 | 1.93% | 17,136 |
| Nov 5, 2026 | 5.00 | 5.14 | 4.80 | 4.92 | 4.92 | -8.55% | 71,958 |
| Nov 4, 2026 | 5.32 | 5.42 | 5.05 | 5.38 | 5.38 | -3.25% | 24,115 |
| Nov 3, 2026 | 5.71 | 5.71 | 5.55 | 5.56 | 5.56 | -3.12% | 21,225 |
| Nov 2, 2026 | 5.89 | 5.89 | 5.74 | 5.74 | 5.74 | -4.33% | 12,522 |
| Oct 30, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | -5.51% | 24,209 |
| Oct 29, 2026 | 6.32 | 6.35 | 6.32 | 6.35 | 6.35 | -0.86% | 1,050 |
| Oct 28, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.23% | 429 |
| Oct 27, 2026 | 6.35 | 6.42 | 6.30 | 6.42 | 6.42 | 1.10% | 2,090 |
| Oct 26, 2026 | 6.01 | 6.35 | 6.01 | 6.35 | 6.35 | 5.92% | 2,055 |
| Oct 23, 2026 | 6.25 | 6.25 | 5.93 | 6.00 | 6.00 | -5.37% | 37,249 |
| Oct 22, 2026 | 6.50 | 6.50 | 6.33 | 6.34 | 6.34 | -2.69% | 4,531 |
| Oct 21, 2026 | 6.50 | 6.51 | 6.50 | 6.51 | 6.51 | 0.15% | 9,525 |
| Oct 20, 2026 | 6.42 | 6.66 | 6.36 | 6.50 | 6.50 | 1.25% | 10,778 |
| Oct 19, 2026 | 6.46 | 6.46 | 6.38 | 6.42 | 6.42 | 1.90% | 2,905 |
| Oct 16, 2026 | 7.11 | 7.11 | 6.17 | 6.30 | 6.30 | 2.27% | 46,375 |
| Oct 15, 2026 | 6.20 | 6.31 | 6.03 | 6.16 | 6.16 | -2.99% | 64,863 |
| Oct 14, 2026 | 6.25 | 6.50 | 6.20 | 6.35 | 6.35 | -2.56% | 93,018 |
| Oct 13, 2026 | 6.45 | 6.75 | 6.45 | 6.52 | 6.52 | -5.55% | 22,998 |
| Oct 12, 2026 | 7.00 | 7.30 | 6.85 | 6.90 | 6.90 | -3.23% | 10,372 |
| Oct 9, 2026 | 7.18 | 7.19 | 7.09 | 7.13 | 7.13 | -0.70% | 36,673 |
| Oct 8, 2026 | 7.27 | 7.34 | 7.18 | 7.18 | 7.18 | -8.04% | 6,633 |
| Oct 7, 2026 | 8.00 | 8.00 | 7.81 | 7.81 | 7.81 | -1.29% | 2,677 |
| Oct 6, 2026 | 7.99 | 7.99 | 7.89 | 7.91 | 7.91 | -2.68% | 4,282 |
| Oct 5, 2026 | 8.00 | 8.25 | 7.83 | 8.13 | 8.13 | 5.07% | 55,426 |
| Oct 2, 2026 | 7.36 | 7.85 | 7.36 | 7.74 | 7.74 | 3.13% | 25,989 |
| Oct 1, 2026 | 7.56 | 7.65 | 7.50 | 7.50 | 7.50 | -2.62% | 3,525 |
| Sep 30, 2026 | 7.76 | 7.79 | 7.70 | 7.70 | 7.70 | 0.15% | 625 |
| Sep 29, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 3.85% | 2,744 |
| Sep 28, 2026 | 7.43 | 7.45 | 7.36 | 7.41 | 7.41 | -5.06% | 1,892 |
| Sep 25, 2026 | 7.33 | 7.86 | 7.33 | 7.80 | 7.80 | 3.26% | 9,887 |
| Sep 24, 2026 | 7.57 | 7.65 | 7.32 | 7.55 | 7.55 | 2.71% | 2,990 |
| Sep 23, 2026 | 7.22 | 7.36 | 6.88 | 7.36 | 7.36 | -6.78% | 4,350 |
| Sep 22, 2026 | 7.50 | 8.00 | 7.50 | 7.89 | 7.89 | 6.70% | 38,393 |
| Sep 21, 2026 | 7.27 | 7.40 | 7.08 | 7.40 | 7.39 | 1.58% | 7,660 |
| Sep 18, 2026 | 7.12 | 7.28 | 7.02 | 7.28 | 7.28 | 0.07% | 8,057 |
| Sep 17, 2026 | 6.85 | 7.28 | 6.85 | 7.28 | 7.28 | 9.73% | 70,998 |
| Sep 16, 2026 | 6.19 | 6.68 | 6.19 | 6.63 | 6.63 | 0.91% | 8,267 |
| Sep 15, 2026 | 6.57 | 6.63 | 6.57 | 6.57 | 6.57 | -1.20% | 7,121 |
| Sep 14, 2026 | 6.38 | 6.65 | 6.38 | 6.65 | 6.65 | 3.91% | 5,525 |
| Sep 11, 2026 | 6.50 | 6.63 | 6.40 | 6.40 | 6.40 | -6.30% | 24,078 |
| Sep 10, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.64% | 100 |
| Sep 9, 2026 | 6.87 | 6.90 | 6.64 | 6.72 | 6.72 | -1.47% | 5,679 |
| Sep 8, 2026 | 6.93 | 6.93 | 6.70 | 6.82 | 6.82 | 2.56% | 7,230 |
| Sep 4, 2026 | 6.60 | 6.65 | 6.51 | 6.65 | 6.65 | 0.75% | 1,950 |
| Sep 3, 2026 | 6.27 | 6.60 | 6.27 | 6.60 | 6.60 | 1.04% | 4,977 |
| Sep 2, 2026 | 6.88 | 6.88 | 6.50 | 6.53 | 6.53 | -3.21% | 9,165 |
| Sep 1, 2026 | 7.00 | 7.07 | 6.75 | 6.75 | 6.75 | 3.21% | 15,567 |
| Aug 31, 2026 | 7.26 | 7.26 | 6.54 | 6.54 | 6.54 | -7.23% | 8,211 |