Optimax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	21.25	22.00	20.85	21.65	21.65	3.10%	496,098
Mar 5, 2026	21.40	21.70	20.90	21.00	21.00	0.72%	639,157
Mar 4, 2026	22.00	22.00	20.65	20.85	20.85	-6.08%	914,443
Mar 3, 2026	23.20	23.70	22.20	22.20	22.20	-3.69%	1,043,575
Mar 2, 2026	22.30	23.30	22.20	23.05	23.05	-0.43%	825,317
Feb 26, 2026	23.35	23.55	22.75	23.15	23.15	-0.64%	619,468
Feb 25, 2026	23.15	23.50	22.90	23.30	23.30	0.65%	884,711
Feb 24, 2026	22.75	23.30	22.75	23.15	23.15	1.98%	636,248
Feb 23, 2026	22.20	22.95	22.15	22.70	22.70	2.48%	777,485
Feb 11, 2026	22.55	22.55	22.10	22.15	22.15	-0.67%	606,967
Feb 10, 2026	22.60	22.85	22.30	22.30	22.30	-1.33%	795,164
Feb 9, 2026	23.30	23.50	22.60	22.60	22.60	-1.31%	694,957
Feb 6, 2026	24.15	24.15	22.70	22.90	22.90	-5.37%	1,283,158
Feb 5, 2026	24.75	25.10	24.20	24.20	24.20	-3.01%	1,007,895
Feb 4, 2026	24.25	25.60	23.75	24.95	24.95	-	1,664,657
Feb 3, 2026	24.75	26.05	24.75	24.95	24.95	2.89%	2,098,363
Feb 2, 2026	24.05	24.95	24.05	24.25	24.25	-2.81%	1,083,736
Jan 30, 2026	25.05	25.40	24.70	24.95	24.95	-0.40%	1,234,902
Jan 29, 2026	25.55	26.45	25.00	25.05	25.05	-0.79%	2,214,166
Jan 28, 2026	26.00	26.55	25.05	25.25	25.25	-2.88%	2,336,698
Jan 27, 2026	26.80	26.80	25.55	26.00	26.00	-3.70%	2,312,332
Jan 26, 2026	27.85	27.85	26.50	27.00	27.00	-2.70%	2,293,257
Jan 23, 2026	28.15	28.50	27.00	27.75	27.75	1.83%	4,008,869
Jan 22, 2026	28.60	29.15	26.75	27.25	27.25	-1.98%	8,322,972
Jan 21, 2026	27.10	29.40	27.10	27.80	27.80	3.93%	11,822,290
Jan 20, 2026	26.75	26.75	26.40	26.75	26.75	9.86%	3,745,545
Jan 19, 2026	22.50	24.50	22.20	24.35	24.35	8.22%	6,330,745
Jan 16, 2026	21.95	22.50	21.45	22.50	22.50	2.97%	4,017,579
Jan 15, 2026	20.70	22.20	20.40	21.85	21.85	5.56%	5,111,154
Jan 14, 2026	20.00	21.75	19.90	20.70	20.70	2.99%	3,255,346
Jan 13, 2026	20.90	21.00	19.85	20.10	20.10	-	2,840,442
Jan 12, 2026	19.55	20.30	19.00	20.10	20.10	3.08%	2,279,450
Jan 9, 2026	20.65	20.75	19.30	19.50	19.50	-6.47%	1,945,413
Jan 8, 2026	20.00	22.20	19.85	20.85	20.85	2.96%	4,561,271
Jan 7, 2026	20.95	21.30	19.95	20.25	20.25	1.76%	4,691,862
Jan 6, 2026	18.25	19.90	18.00	19.90	19.90	9.94%	1,138,693
Jan 5, 2026	18.55	18.55	18.05	18.10	18.10	-2.43%	741,471
Jan 2, 2026	18.45	19.15	18.40	18.55	18.55	0.54%	593,954
Dec 31, 2025	18.25	18.65	18.25	18.45	18.45	1.10%	285,842
Dec 30, 2025	18.40	18.40	18.05	18.25	18.25	-1.35%	323,665
Dec 29, 2025	18.50	18.70	18.30	18.50	18.50	1.37%	476,681
Dec 26, 2025	18.40	18.55	18.15	18.25	18.25	-0.82%	316,061
Dec 24, 2025	18.65	19.30	18.25	18.40	18.40	-1.34%	462,782
Dec 23, 2025	18.85	19.15	18.60	18.65	18.65	-0.80%	350,256
Dec 22, 2025	18.90	18.95	18.65	18.80	18.80	0.27%	267,001
Dec 19, 2025	18.50	18.75	18.50	18.75	18.75	1.35%	174,160
Dec 18, 2025	19.00	19.00	18.50	18.50	18.50	-2.63%	375,214
Dec 17, 2025	19.05	19.70	18.95	19.00	19.00	1.60%	564,721
Dec 16, 2025	18.60	19.05	18.35	18.70	18.70	-	306,543
Dec 15, 2025	18.35	18.80	18.15	18.70	18.70	1.91%	330,575