OPT Machine Vision Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	106.02	113.30	105.01	108.89	108.89	4.39%	3,188,900
Apr 16, 2026	103.30	106.68	102.58	104.31	104.31	1.06%	1,558,265
Apr 15, 2026	106.14	106.50	103.00	103.22	103.22	-2.30%	2,220,800
Apr 14, 2026	107.99	110.00	103.00	105.65	105.65	-1.87%	3,301,137
Apr 13, 2026	100.46	110.81	99.81	107.66	107.66	5.83%	3,600,165
Apr 10, 2026	96.12	103.18	96.12	101.73	101.73	7.92%	2,039,774
Apr 9, 2026	94.30	96.00	93.00	94.26	94.26	-1.21%	1,008,745
Apr 8, 2026	91.55	95.85	91.55	95.41	95.41	6.99%	1,440,181
Apr 7, 2026	89.99	90.88	88.76	89.18	89.18	-0.90%	681,791
Apr 3, 2026	90.61	92.63	89.82	89.99	89.99	-1.93%	687,806
Apr 2, 2026	91.50	95.69	90.70	91.76	91.76	-0.61%	1,507,367
Apr 1, 2026	91.81	92.95	90.83	92.32	92.32	2.58%	1,064,681
Mar 31, 2026	88.65	91.86	88.65	90.00	90.00	0.36%	774,087
Mar 30, 2026	88.29	89.98	88.10	89.68	89.68	-0.33%	621,938
Mar 27, 2026	89.00	90.88	87.62	89.98	89.98	0.93%	484,464
Mar 26, 2026	92.00	92.00	88.66	89.15	89.15	-1.07%	961,864
Mar 25, 2026	89.45	91.47	88.00	90.11	90.11	2.04%	715,026
Mar 24, 2026	88.10	88.88	86.31	88.31	88.31	1.85%	726,841
Mar 23, 2026	89.69	91.18	85.89	86.71	86.71	-5.51%	976,109
Mar 20, 2026	93.20	93.99	91.66	91.77	91.77	-0.80%	624,164
Mar 19, 2026	93.89	94.50	92.40	92.51	92.51	-2.91%	924,113
Mar 18, 2026	93.80	95.50	93.70	95.28	95.28	1.62%	604,327
Mar 17, 2026	97.02	97.86	93.60	93.76	93.76	-2.90%	565,607
Mar 16, 2026	95.98	96.56	94.34	96.56	96.56	0.74%	727,729
Mar 13, 2026	97.36	98.47	95.66	95.85	95.85	-1.54%	756,966
Mar 12, 2026	98.53	99.47	96.23	97.35	97.35	-1.73%	803,227
Mar 11, 2026	99.51	101.01	98.60	99.06	99.06	-0.09%	1,105,938
Mar 10, 2026	98.94	99.76	98.05	99.15	99.15	2.22%	1,032,319
Mar 9, 2026	97.64	97.64	93.58	97.00	97.00	-1.64%	1,306,083
Mar 6, 2026	99.00	100.86	98.52	98.62	98.62	-1.60%	1,177,423
Mar 5, 2026	102.82	103.26	99.26	100.22	100.22	0.22%	1,070,239
Mar 4, 2026	102.63	102.98	99.23	100.00	100.00	-1.95%	1,345,154
Mar 3, 2026	111.10	111.27	101.30	101.99	101.99	-8.11%	1,854,466
Mar 2, 2026	115.10	116.14	110.58	110.99	110.99	-5.14%	1,687,886
Feb 27, 2026	118.04	118.33	115.67	117.00	117.00	-1.20%	954,285
Feb 26, 2026	118.99	119.83	116.97	118.42	118.42	-0.03%	1,073,899
Feb 25, 2026	121.00	122.19	118.20	118.45	118.45	-2.26%	1,041,814
Feb 24, 2026	122.96	124.14	119.28	121.19	121.19	0.61%	1,151,102
Feb 13, 2026	119.40	122.97	118.82	120.46	120.46	0.89%	873,493
Feb 12, 2026	118.69	121.10	118.69	119.40	119.40	-0.42%	839,128
Feb 11, 2026	120.19	120.99	118.90	119.90	119.90	-0.17%	648,330
Feb 10, 2026	118.33	122.58	117.50	120.10	120.10	1.49%	875,459
Feb 9, 2026	120.52	121.18	117.87	118.34	118.34	-0.28%	1,577,896
Feb 6, 2026	116.15	121.39	116.15	118.67	118.67	0.82%	595,122
Feb 5, 2026	120.44	120.88	117.40	117.70	117.70	-2.27%	615,284
Feb 4, 2026	121.80	121.91	118.56	120.44	120.44	-1.28%	524,670
Feb 3, 2026	118.54	122.49	117.50	122.00	122.00	4.02%	768,225
Feb 2, 2026	119.98	120.95	117.14	117.28	117.28	-2.43%	800,204
Jan 30, 2026	122.23	122.55	116.24	120.20	120.20	-0.76%	934,252
Jan 29, 2026	126.00	127.47	120.96	121.12	121.12	-3.86%	1,123,827