OPT Machine Vision Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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