OPT Machine Vision Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	152.42	157.26	148.36	149.00	149.00	-1.75%	3,935,149
Nov 12, 2026	169.00	173.97	151.38	151.66	151.66	-12.71%	5,555,550
Nov 11, 2026	173.50	182.88	168.66	173.74	173.74	-2.34%	4,632,127
Nov 10, 2026	164.16	181.00	161.00	177.91	177.91	7.37%	5,292,144
Nov 9, 2026	166.00	174.87	157.20	165.70	165.70	2.60%	4,400,088
Nov 6, 2026	164.80	171.76	159.10	161.50	161.50	-7.28%	3,576,138
Nov 5, 2026	166.00	181.80	164.24	174.18	174.18	1.27%	5,972,454
Nov 4, 2026	144.71	172.17	141.00	172.00	172.00	18.62%	7,191,562
Nov 3, 2026	162.00	162.25	143.50	145.00	145.00	-13.31%	4,499,187
Nov 2, 2026	148.15	172.58	140.43	167.27	167.27	12.91%	5,367,477
Oct 30, 2026	157.35	165.00	145.50	148.15	148.15	-8.66%	4,722,777
Oct 29, 2026	153.06	173.00	151.15	162.20	162.20	4.73%	4,546,706
Oct 28, 2026	144.83	176.60	144.09	154.88	154.88	5.15%	5,877,344
Oct 27, 2026	145.05	155.50	142.00	147.29	147.29	-0.80%	4,868,935
Oct 26, 2026	154.78	162.58	145.04	148.48	148.48	-3.08%	6,532,025
Oct 23, 2026	125.00	153.20	121.30	153.20	153.20	20.00%	5,145,551
Oct 22, 2026	129.56	136.55	127.51	127.67	127.67	-3.14%	3,605,709
Oct 21, 2026	121.11	133.47	120.00	131.81	131.81	8.49%	4,299,776
Oct 20, 2026	109.86	128.08	105.02	121.49	121.49	13.78%	4,172,451
Oct 19, 2026	104.71	108.25	99.70	106.78	106.78	0.41%	1,302,947
Oct 16, 2026	108.53	109.83	105.34	106.34	106.34	-0.06%	893,605
Oct 15, 2026	106.61	109.23	104.50	106.40	106.40	-4.54%	1,196,106
Oct 14, 2026	115.07	116.20	111.09	111.46	111.46	-3.76%	922,265
Oct 13, 2026	112.51	117.44	107.74	115.81	115.81	0.31%	1,469,458
Oct 12, 2026	119.95	119.95	114.00	115.45	115.45	-3.88%	1,836,814
Oct 9, 2026	123.00	123.51	113.35	120.11	120.11	-2.86%	1,766,976
Oct 8, 2026	127.98	129.00	122.73	123.64	123.64	-3.71%	992,060
Sep 30, 2026	130.74	132.49	128.10	128.40	128.40	-2.09%	635,392
Sep 29, 2026	131.60	132.20	127.89	131.14	131.14	0.87%	933,792
Sep 28, 2026	136.63	137.32	127.88	130.01	130.01	-4.61%	1,471,218
Sep 24, 2026	140.00	141.89	136.20	136.30	136.30	-3.87%	914,380
Sep 23, 2026	140.68	143.39	140.24	141.79	141.79	0.45%	917,109
Sep 22, 2026	142.00	145.68	140.13	141.15	141.15	0.32%	1,338,651
Sep 21, 2026	142.44	145.10	139.33	140.70	140.70	-2.16%	1,816,528
Sep 18, 2026	142.94	146.60	138.88	143.80	143.80	1.07%	1,674,116
Sep 17, 2026	140.50	146.29	140.50	142.28	142.28	0.68%	1,171,757
Sep 16, 2026	143.22	144.22	139.00	141.32	141.32	0.50%	1,215,285
Sep 15, 2026	138.80	143.00	137.81	140.62	140.62	1.09%	1,573,934
Sep 14, 2026	135.00	142.00	132.20	139.10	139.10	1.50%	1,737,253
Sep 11, 2026	138.25	140.05	134.00	137.05	137.05	-2.58%	1,916,810
Sep 10, 2026	142.51	145.20	139.76	140.68	140.68	-1.88%	1,550,576
Sep 9, 2026	145.95	150.00	142.60	143.58	143.38	-1.66%	1,589,664
Sep 8, 2026	151.98	153.00	145.50	146.01	145.81	-4.05%	1,774,835
Sep 7, 2026	144.56	157.42	144.56	152.18	151.97	6.62%	2,530,925
Sep 4, 2026	149.90	151.97	141.56	142.73	142.53	-4.01%	1,796,820
Sep 3, 2026	148.90	152.88	146.09	148.70	148.49	0.03%	1,663,910
Sep 2, 2026	148.51	156.66	146.65	148.65	148.44	-1.91%	2,349,692
Sep 1, 2026	152.00	156.65	148.50	151.54	151.33	0.93%	2,841,467
Aug 31, 2026	135.15	150.98	133.80	150.15	149.94	10.40%	2,992,896
Aug 28, 2026	135.02	146.00	135.02	136.00	135.81	-0.77%	2,166,040