Electro Optic Systems Holdings Limited (EOPSF)
OTCMKTS · Delayed Price · Currency is USD
4.840
-0.230 (-4.54%)
At close: Jul 20, 2026
EOPSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | - | -1.38% | - |
| Jul 17, 2026 | 5.00 | 5.20 | 4.80 | 5.07 | 5.07 | -1.63% | 30,948 |
| Jul 16, 2026 | 4.95 | 5.79 | 4.95 | 5.15 | 5.15 | -12.65% | 57,075 |
| Jul 15, 2026 | 5.35 | 6.20 | 5.35 | 5.90 | 5.90 | -1.01% | 9,991 |
| Jul 14, 2026 | 5.61 | 5.96 | 5.61 | 5.96 | 5.96 | 5.49% | 10,811 |
| Jul 13, 2026 | 5.78 | 5.87 | 5.58 | 5.65 | 5.65 | -4.48% | 47,079 |
| Jul 10, 2026 | 6.19 | 6.19 | 5.87 | 5.92 | 5.91 | -6.85% | 46,339 |
| Jul 9, 2026 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | 3.08% | 8,676 |
| Jul 8, 2026 | 5.65 | 6.44 | 5.65 | 6.16 | 6.16 | -7.23% | 70,106 |
| Jul 7, 2026 | 6.89 | 6.89 | 6.38 | 6.64 | 6.64 | -3.63% | 58,814 |
| Jul 6, 2026 | 6.96 | 7.15 | 6.75 | 6.89 | 6.89 | -0.58% | 26,542 |
| Jul 2, 2026 | 6.78 | 6.94 | 6.75 | 6.93 | 6.93 | 1.54% | 80,128 |
| Jul 1, 2026 | 7.11 | 7.21 | 6.63 | 6.83 | 6.83 | -6.76% | 31,994 |
| Jun 30, 2026 | 7.00 | 7.35 | 6.96 | 7.32 | 7.32 | 6.33% | 50,572 |
| Jun 29, 2026 | 6.68 | 7.22 | 6.68 | 6.88 | 6.88 | 3.05% | 32,184 |
| Jun 26, 2026 | 6.36 | 6.68 | 6.36 | 6.68 | 6.68 | 3.89% | 29,894 |
| Jun 25, 2026 | 6.55 | 6.64 | 6.40 | 6.43 | 6.43 | -2.43% | 78,891 |
| Jun 24, 2026 | 6.72 | 7.08 | 6.35 | 6.59 | 6.59 | 1.78% | 101,014 |
| Jun 23, 2026 | 6.55 | 6.77 | 6.38 | 6.48 | 6.48 | -7.17% | 81,132 |
| Jun 22, 2026 | 7.20 | 7.50 | 6.59 | 6.98 | 6.98 | -3.59% | 119,792 |
| Jun 18, 2026 | 7.04 | 7.80 | 6.60 | 7.24 | 7.24 | 13.40% | 172,049 |
| Jun 17, 2026 | 6.50 | 6.50 | 6.28 | 6.38 | 6.38 | -4.06% | 109,432 |
| Jun 16, 2026 | 6.35 | 6.90 | 6.30 | 6.65 | 6.65 | 3.99% | 315,626 |
| Jun 15, 2026 | 6.70 | 6.70 | 6.01 | 6.40 | 6.40 | -4.55% | 88,279 |
| Jun 12, 2026 | 7.09 | 7.09 | 6.50 | 6.70 | 6.70 | -3.18% | 35,716 |
| Jun 11, 2026 | 6.17 | 6.95 | 6.17 | 6.92 | 6.92 | 0.29% | 182,493 |
| Jun 10, 2026 | 7.15 | 7.15 | 6.85 | 6.90 | 6.90 | -4.83% | 33,570 |
| Jun 9, 2026 | 7.62 | 7.62 | 7.20 | 7.25 | 7.25 | -5.72% | 244,873 |
| Jun 8, 2026 | 7.70 | 8.01 | 7.69 | 7.69 | 7.69 | 1.18% | 33,158 |
| Jun 5, 2026 | 8.35 | 8.35 | 7.32 | 7.60 | 7.60 | -2.06% | 111,901 |
| Jun 4, 2026 | 8.12 | 8.12 | 7.60 | 7.76 | 7.76 | -7.89% | 142,578 |
| 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 |