OPT Machine Vision Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	106.00	109.66	105.53	108.39	108.39	1.20%	1,233,419
Aug 7, 2025	107.54	110.68	107.10	107.11	107.11	-0.81%	1,367,723
Aug 6, 2025	102.98	107.98	102.41	107.98	107.98	5.21%	1,605,586
Aug 5, 2025	101.90	102.69	101.12	102.63	102.63	0.80%	523,529
Aug 4, 2025	96.66	101.98	96.03	101.82	101.82	5.61%	1,269,573
Aug 1, 2025	97.89	98.80	95.64	96.41	96.41	-1.50%	1,117,774
Jul 31, 2025	95.40	100.84	94.91	97.88	97.88	2.50%	1,576,195
Jul 30, 2025	103.47	103.86	95.04	95.49	95.49	-7.71%	2,334,873
Jul 29, 2025	103.49	104.98	102.09	103.47	103.47	-0.04%	857,778
Jul 28, 2025	104.00	105.99	103.00	103.51	103.51	-0.14%	894,669
Jul 25, 2025	101.49	103.91	100.00	103.65	103.65	2.73%	993,636
Jul 24, 2025	101.40	103.40	100.86	100.90	100.90	-0.79%	775,071
Jul 23, 2025	102.92	103.98	101.23	101.70	101.70	-1.48%	822,028
Jul 22, 2025	106.28	107.36	102.81	103.23	103.23	-2.43%	773,798
Jul 21, 2025	105.72	106.66	103.67	105.80	105.80	2.37%	787,901
Jul 18, 2025	103.97	104.98	102.50	103.35	103.35	-0.60%	485,596
Jul 17, 2025	102.07	104.61	100.74	103.97	103.97	1.72%	883,380
Jul 16, 2025	103.52	103.52	100.55	102.21	102.21	-0.04%	620,133
Jul 15, 2025	104.70	104.70	101.70	102.25	102.25	-1.78%	812,289
Jul 14, 2025	103.94	105.18	102.81	104.10	104.10	0.69%	675,069
Jul 11, 2025	103.00	104.00	100.39	103.39	103.39	2.01%	794,824
Jul 10, 2025	100.98	101.87	99.91	101.35	101.35	0.58%	647,113
Jul 9, 2025	96.33	102.80	95.22	100.77	100.77	5.20%	1,868,606
Jul 8, 2025	93.18	95.79	92.56	95.79	95.79	3.23%	824,379
Jul 7, 2025	92.97	94.30	92.58	92.79	92.79	-0.14%	336,874
Jul 4, 2025	94.55	94.65	92.71	92.92	92.92	-1.39%	482,406
Jul 3, 2025	94.30	94.90	93.01	94.23	94.23	-0.12%	429,645
Jul 2, 2025	94.01	94.99	93.51	94.34	94.34	-0.44%	498,336
Jul 1, 2025	94.88	96.86	94.60	94.76	94.76	-0.90%	682,807
Jun 30, 2025	94.21	95.99	93.51	95.62	95.62	1.06%	756,162
Jun 27, 2025	94.92	96.00	94.27	94.62	94.62	-0.71%	602,676
Jun 26, 2025	97.00	98.64	94.32	95.30	95.30	-2.04%	1,169,377
Jun 25, 2025	95.35	97.82	94.33	97.28	97.28	1.94%	932,658
Jun 24, 2025	93.23	95.68	92.74	95.43	95.43	2.87%	933,315
Jun 23, 2025	90.89	94.28	90.50	92.77	92.77	1.61%	636,550
Jun 20, 2025	93.02	93.02	91.05	91.30	91.30	-1.62%	674,758
Jun 19, 2025	88.83	93.76	88.83	92.80	92.80	4.48%	1,679,189
Jun 18, 2025	86.91	89.78	86.00	88.82	88.82	2.00%	712,077
Jun 17, 2025	87.53	87.93	86.02	87.08	87.08	-0.01%	549,748
Jun 16, 2025	88.56	90.88	87.05	87.09	87.09	-3.02%	953,560
Jun 13, 2025	90.91	92.30	88.12	89.80	89.55	-1.50%	1,388,476
Jun 12, 2025	88.60	91.80	88.21	91.17	90.92	2.40%	1,096,843
Jun 11, 2025	88.90	90.20	88.05	89.03	88.78	0.90%	636,780
Jun 10, 2025	88.14	89.27	87.20	88.24	87.99	0.16%	926,512
Jun 9, 2025	89.95	89.96	87.30	88.10	87.85	-0.28%	682,646
Jun 6, 2025	88.41	89.00	87.29	88.35	88.10	-0.07%	619,218
Jun 5, 2025	89.94	89.94	86.47	88.41	88.16	-1.77%	1,048,645
Jun 4, 2025	86.78	90.00	85.85	90.00	89.75	4.65%	1,110,766
Jun 3, 2025	87.00	88.93	85.50	86.00	85.76	-1.97%	1,073,845
May 30, 2025	87.57	88.10	85.71	87.73	87.49	0.27%	601,073