OPT Machine Vision Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	111.89	116.50	110.80	114.97	114.97	2.75%	2,626,862
May 7, 2026	109.38	112.98	107.70	111.89	111.89	2.52%	1,663,415
May 6, 2026	110.00	112.60	108.50	109.14	109.14	-0.16%	2,347,727
Apr 30, 2026	108.00	110.88	104.98	109.31	109.31	2.73%	2,156,227
Apr 29, 2026	102.00	109.20	102.00	106.40	106.40	2.34%	1,996,074
Apr 28, 2026	105.86	106.80	102.71	103.97	103.97	-2.65%	1,551,951
Apr 27, 2026	104.05	107.98	103.22	106.80	106.80	2.64%	1,666,269
Apr 24, 2026	104.55	107.00	103.40	104.05	104.05	-0.90%	1,855,275
Apr 23, 2026	108.90	109.45	104.20	105.00	105.00	-3.81%	1,732,350
Apr 22, 2026	109.41	111.00	107.80	109.16	109.16	-0.01%	1,367,592
Apr 21, 2026	106.89	110.55	106.89	109.17	109.17	1.16%	1,428,932
Apr 20, 2026	110.97	110.97	106.35	107.92	107.92	-0.89%	2,372,106
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