OPT Machine Vision Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	156.03	161.00	151.37	151.39	151.39	-2.99%	1,921,423
Jul 9, 2026	150.25	156.88	146.36	156.05	156.05	4.28%	2,104,837
Jul 8, 2026	151.80	157.33	146.37	149.65	149.65	-1.77%	2,122,580
Jul 7, 2026	155.17	159.00	151.05	152.35	152.35	-1.77%	1,787,104
Jul 6, 2026	165.79	165.79	153.50	155.10	155.10	-8.33%	3,123,231
Jul 3, 2026	161.97	175.48	160.22	169.19	169.19	2.54%	2,940,671
Jul 2, 2026	169.05	175.51	161.56	165.00	165.00	-3.01%	3,610,596
Jul 1, 2026	171.17	187.00	168.00	170.12	170.12	1.03%	4,649,685
Jun 30, 2026	165.50	174.00	158.68	168.39	168.39	3.38%	4,035,498
Jun 29, 2026	156.00	169.69	154.22	162.89	162.89	5.64%	4,381,900
Jun 26, 2026	154.77	161.00	151.00	154.20	154.20	-0.35%	2,269,236
Jun 25, 2026	153.29	161.82	152.52	154.74	154.74	0.79%	1,775,711
Jun 24, 2026	153.47	158.00	149.87	153.52	153.52	-0.27%	1,675,565
Jun 23, 2026	152.81	157.85	148.49	153.93	153.93	0.59%	2,029,957
Jun 22, 2026	158.90	160.61	148.12	153.03	153.03	-3.56%	3,060,326
Jun 18, 2026	158.84	164.44	154.35	158.68	158.68	0.76%	3,422,399
Jun 17, 2026	150.00	160.80	148.50	157.49	157.49	5.15%	3,803,437
Jun 16, 2026	139.10	153.33	138.21	149.77	149.77	7.59%	3,938,246
Jun 15, 2026	124.46	139.39	124.46	139.20	139.20	11.81%	2,971,191
Jun 12, 2026	125.73	130.45	123.10	124.50	124.50	0.31%	2,271,079
Jun 11, 2026	126.00	128.80	122.70	124.12	124.12	-3.03%	1,925,758
Jun 10, 2026	132.00	132.89	123.55	128.00	128.00	-3.76%	2,466,316
Jun 9, 2026	136.75	137.44	131.80	133.00	133.00	-0.80%	2,252,923
Jun 8, 2026	130.85	136.02	130.66	134.07	134.07	-2.82%	2,850,600
Jun 5, 2026	134.90	143.00	129.14	137.96	137.96	0.98%	3,767,344
Jun 4, 2026	137.46	140.98	135.05	136.62	136.62	-3.16%	2,958,001
Jun 3, 2026	137.12	147.50	137.12	141.08	141.08	1.75%	2,713,450
Jun 2, 2026	139.90	141.77	134.87	138.66	138.66	-0.17%	2,265,508
Jun 1, 2026	145.01	151.90	138.03	138.89	138.89	-7.09%	3,177,763
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