OPT Machine Vision Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	154.50	154.60	146.15	149.49	149.49	-2.93%	2,711,113
May 28, 2026	154.51	166.66	147.00	154.01	154.01	0.33%	4,587,875
May 27, 2026	150.00	155.80	148.00	153.50	153.50	1.29%	2,986,830
May 26, 2026	151.00	152.60	146.11	151.54	151.54	-0.76%	3,616,685
May 25, 2026	154.27	156.68	141.74	152.70	152.70	-1.02%	4,570,156
May 22, 2026	136.00	158.18	133.98	154.27	154.27	12.61%	4,987,991
May 21, 2026	135.14	140.90	133.71	137.00	137.00	1.68%	3,102,945
May 20, 2026	137.01	137.01	132.97	134.73	134.73	-1.79%	1,741,362
May 19, 2026	133.00	137.55	130.45	137.18	137.18	2.91%	3,028,809
May 18, 2026	122.16	135.00	120.03	133.30	133.30	8.96%	3,894,838
May 15, 2026	117.28	126.49	117.28	122.34	122.34	4.79%	2,716,333
May 14, 2026	120.56	121.18	117.04	117.28	116.75	-2.72%	1,644,509
May 13, 2026	120.54	122.34	118.02	120.56	120.01	-	1,884,398
May 12, 2026	123.90	124.20	119.77	120.56	120.01	-2.77%	2,158,963
May 11, 2026	116.66	124.88	116.15	124.00	123.43	7.85%	3,863,821
May 8, 2026	111.89	116.50	110.80	114.97	114.45	2.75%	2,626,862
May 7, 2026	109.38	112.98	107.70	111.89	111.38	2.52%	1,663,415
May 6, 2026	110.00	112.60	108.50	109.14	108.64	-0.16%	2,347,727
Apr 30, 2026	108.00	110.88	104.98	109.31	108.81	2.73%	2,156,227
Apr 29, 2026	102.00	109.20	102.00	106.40	105.91	2.34%	1,996,074
Apr 28, 2026	105.86	106.80	102.71	103.97	103.50	-2.65%	1,551,951
Apr 27, 2026	104.05	107.98	103.22	106.80	106.31	2.64%	1,666,269
Apr 24, 2026	104.55	107.00	103.40	104.05	103.58	-0.90%	1,855,275
Apr 23, 2026	108.90	109.45	104.20	105.00	104.52	-3.81%	1,732,350
Apr 22, 2026	109.41	111.00	107.80	109.16	108.66	-0.01%	1,367,592
Apr 21, 2026	106.89	110.55	106.89	109.17	108.67	1.16%	1,428,932
Apr 20, 2026	110.97	110.97	106.35	107.92	107.43	-0.89%	2,372,106
Apr 17, 2026	106.02	113.30	105.01	108.89	108.39	4.39%	3,188,900
Apr 16, 2026	103.30	106.68	102.58	104.31	103.83	1.06%	1,558,265
Apr 15, 2026	106.14	106.50	103.00	103.22	102.75	-2.30%	2,220,800
Apr 14, 2026	107.99	110.00	103.00	105.65	105.17	-1.87%	3,301,137
Apr 13, 2026	100.46	110.81	99.81	107.66	107.17	5.83%	3,600,165
Apr 10, 2026	96.12	103.18	96.12	101.73	101.27	7.92%	2,039,774
Apr 9, 2026	94.30	96.00	93.00	94.26	93.83	-1.21%	1,008,745
Apr 8, 2026	91.55	95.85	91.55	95.41	94.97	6.99%	1,440,181
Apr 7, 2026	89.99	90.88	88.76	89.18	88.77	-0.90%	681,791
Apr 3, 2026	90.61	92.63	89.82	89.99	89.58	-1.93%	687,806
Apr 2, 2026	91.50	95.69	90.70	91.76	91.34	-0.61%	1,507,367
Apr 1, 2026	91.81	92.95	90.83	92.32	91.90	2.58%	1,064,681
Mar 31, 2026	88.65	91.86	88.65	90.00	89.59	0.36%	774,087
Mar 30, 2026	88.29	89.98	88.10	89.68	89.27	-0.33%	621,938
Mar 27, 2026	89.00	90.88	87.62	89.98	89.57	0.93%	484,464
Mar 26, 2026	92.00	92.00	88.66	89.15	88.74	-1.07%	961,864
Mar 25, 2026	89.45	91.47	88.00	90.11	89.70	2.04%	715,026
Mar 24, 2026	88.10	88.88	86.31	88.31	87.91	1.85%	726,841
Mar 23, 2026	89.69	91.18	85.89	86.71	86.31	-5.51%	976,109
Mar 20, 2026	93.20	93.99	91.66	91.77	91.35	-0.80%	624,164
Mar 19, 2026	93.89	94.50	92.40	92.51	92.09	-2.91%	924,113
Mar 18, 2026	93.80	95.50	93.70	95.28	94.85	1.62%	604,327
Mar 17, 2026	97.02	97.86	93.60	93.76	93.33	-2.90%	565,607