Electro Optic Systems Holdings Limited (EOPSF)
OTCMKTS · Delayed Price · Currency is USD
6.83
+0.01 (0.15%)
Sep 9, 2026, 9:58 AM EST
EOPSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | - | 0.15% | - |
| 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 |
| Aug 28, 2026 | 7.50 | 7.50 | 7.03 | 7.05 | 7.05 | -8.44% | 37,106 |
| Aug 27, 2026 | 7.72 | 7.79 | 7.50 | 7.70 | 7.70 | -1.16% | 129,904 |
| Aug 26, 2026 | 7.77 | 7.87 | 7.38 | 7.79 | 7.79 | 9.41% | 110,330 |
| Aug 25, 2026 | 6.80 | 7.34 | 6.80 | 7.12 | 7.12 | 24.69% | 123,548 |
| Aug 24, 2026 | 6.09 | 6.09 | 5.68 | 5.71 | 5.71 | -9.37% | 26,134 |
| Aug 21, 2026 | 6.17 | 6.30 | 5.90 | 6.30 | 6.30 | 2.11% | 6,867 |
| Aug 20, 2026 | 6.63 | 6.63 | 6.00 | 6.17 | 6.17 | 0.71% | 28,750 |
| Aug 19, 2026 | 6.28 | 6.38 | 6.09 | 6.13 | 6.13 | 1.80% | 9,860 |
| Aug 18, 2026 | 6.36 | 6.36 | 6.02 | 6.02 | 6.02 | -1.59% | 12,982 |
| Aug 17, 2026 | 6.14 | 6.24 | 6.00 | 6.12 | 6.12 | 9.00% | 22,819 |
| Aug 14, 2026 | 6.14 | 6.14 | 5.51 | 5.61 | 5.61 | -5.81% | 6,325 |
| Aug 13, 2026 | 5.50 | 6.08 | 5.50 | 5.96 | 5.96 | -0.23% | 15,577 |
| Aug 12, 2026 | 5.56 | 6.00 | 5.56 | 5.97 | 5.97 | 7.37% | 14,177 |
| Aug 11, 2026 | 5.48 | 5.69 | 5.15 | 5.56 | 5.56 | 8.15% | 3,108 |
| Aug 10, 2026 | 5.40 | 5.40 | 5.13 | 5.14 | 5.14 | -7.66% | 29,809 |
| Aug 7, 2026 | 5.01 | 5.76 | 5.01 | 5.57 | 5.57 | 2.72% | 12,654 |
| Aug 6, 2026 | 5.42 | 5.44 | 5.40 | 5.42 | 5.42 | 1.57% | 3,600 |
| Aug 5, 2026 | 5.84 | 5.84 | 5.34 | 5.34 | 5.34 | -0.26% | 17,386 |
| Aug 4, 2026 | 4.82 | 5.38 | 4.82 | 5.35 | 5.35 | 10.08% | 24,636 |
| Aug 3, 2026 | 4.67 | 4.86 | 4.65 | 4.86 | 4.86 | 2.32% | 19,552 |
| Jul 31, 2026 | 4.75 | 4.75 | 4.65 | 4.75 | 4.75 | 6.69% | 20,229 |
| Jul 30, 2026 | 4.50 | 4.57 | 4.45 | 4.45 | 4.45 | -5.07% | 42,198 |
| Jul 29, 2026 | 4.80 | 4.89 | 4.63 | 4.69 | 4.69 | -5.37% | 40,626 |
| Jul 28, 2026 | 4.91 | 5.00 | 4.89 | 4.96 | 4.96 | -5.96% | 16,590 |
| Jul 27, 2026 | 5.40 | 5.68 | 5.12 | 5.27 | 5.27 | 8.21% | 62,280 |
| Jul 24, 2026 | 5.00 | 5.05 | 4.82 | 4.87 | 4.87 | -2.60% | 10,850 |
| Jul 23, 2026 | 4.61 | 5.15 | 4.61 | 5.00 | 5.00 | -4.03% | 14,603 |
| Jul 22, 2026 | 5.14 | 5.21 | 5.12 | 5.21 | 5.21 | 1.56% | 1,280 |
| Jul 21, 2026 | 4.93 | 5.17 | 4.93 | 5.13 | 5.13 | 5.99% | 143,019 |
| Jul 20, 2026 | 4.90 | 5.00 | 4.84 | 4.84 | 4.84 | -4.54% | 32,098 |
| 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 |