Optimax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	22.15	22.65	22.10	22.15	22.15	-1.77%	392,743
Aug 18, 2026	22.80	22.95	22.50	22.55	22.55	-2.17%	380,897
Aug 17, 2026	23.60	23.65	23.00	23.05	23.05	-2.33%	432,016
Aug 14, 2026	23.80	23.85	23.35	23.60	23.60	0.85%	482,033
Aug 13, 2026	23.75	23.95	23.25	23.40	23.40	0.65%	533,612
Aug 12, 2026	23.15	23.40	23.00	23.25	23.25	0.43%	397,605
Aug 11, 2026	23.45	23.45	22.95	23.15	23.15	-0.64%	305,049
Aug 10, 2026	23.00	23.75	22.80	23.30	23.30	1.75%	1,008,336
Aug 7, 2026	23.30	23.40	22.75	22.90	22.90	0.88%	513,095
Aug 6, 2026	23.00	23.00	22.20	22.70	22.70	-	293,672
Aug 5, 2026	22.50	23.05	21.90	22.70	22.70	3.65%	858,250
Aug 4, 2026	21.65	22.30	21.40	21.90	21.90	1.86%	452,260
Aug 3, 2026	21.05	21.95	21.05	21.50	21.50	-0.69%	356,136
Jul 31, 2026	22.00	22.20	21.35	22.15	21.65	8.85%	517,096
Jul 30, 2026	20.50	21.30	20.20	20.35	19.89	-2.63%	613,445
Jul 29, 2026	22.55	22.55	20.00	20.90	20.43	-3.91%	1,107,906
Jul 28, 2026	22.50	22.50	21.75	21.75	21.26	-3.97%	718,037
Jul 27, 2026	22.45	22.65	22.10	22.65	22.14	0.89%	438,982
Jul 24, 2026	23.00	23.00	22.30	22.45	21.94	-2.39%	732,281
Jul 23, 2026	23.50	23.60	22.60	23.00	22.48	-0.86%	421,715
Jul 22, 2026	23.40	23.65	23.20	23.20	22.68	0.22%	520,627
Jul 21, 2026	23.15	23.30	22.85	23.15	22.63	1.98%	479,591
Jul 20, 2026	22.95	23.30	22.10	22.70	22.19	-0.87%	751,941
Jul 17, 2026	23.80	23.85	22.75	22.90	22.38	-4.78%	829,821
Jul 16, 2026	24.00	24.45	23.70	24.05	23.51	0.42%	565,046
Jul 15, 2026	23.80	24.25	23.60	23.95	23.41	1.48%	631,509
Jul 14, 2026	24.70	24.80	22.65	23.60	23.07	-4.26%	1,276,818
Jul 13, 2026	25.30	25.55	24.25	24.65	24.09	-2.18%	1,211,250
Jul 9, 2026	25.80	26.00	25.20	25.20	24.63	-2.33%	1,152,523
Jul 8, 2026	26.50	26.65	25.55	25.80	25.22	-2.46%	1,209,792
Jul 7, 2026	27.90	28.00	26.35	26.45	25.85	-4.17%	1,357,626
Jul 6, 2026	27.90	28.65	27.60	27.60	26.98	-0.72%	1,515,993
Jul 3, 2026	27.65	27.95	27.25	27.80	27.17	1.28%	790,442
Jul 2, 2026	26.80	27.80	26.70	27.45	26.83	0.73%	728,880
Jul 1, 2026	27.70	28.35	27.25	27.25	26.63	0.37%	1,184,208
Jun 30, 2026	26.85	27.35	26.60	27.15	26.54	2.26%	906,619
Jun 29, 2026	26.50	27.25	26.30	26.55	25.95	0.19%	1,066,251
Jun 26, 2026	27.30	28.35	26.50	26.50	25.90	-4.85%	2,413,615
Jun 25, 2026	29.35	29.35	27.85	27.85	27.22	-5.43%	3,820,509
Jun 24, 2026	27.15	29.90	27.00	29.45	28.79	8.27%	12,590,179
Jun 23, 2026	28.15	28.15	27.05	27.20	26.59	-2.51%	1,396,095
Jun 22, 2026	28.50	28.60	27.90	27.90	27.27	0.18%	1,910,698
Jun 18, 2026	27.25	28.30	27.25	27.85	27.22	2.58%	1,874,161
Jun 17, 2026	26.50	27.80	26.35	27.15	26.54	2.07%	1,239,916
Jun 16, 2026	27.80	27.80	26.60	26.60	26.00	-3.45%	1,420,777
Jun 15, 2026	27.75	27.80	27.20	27.55	26.93	2.80%	1,308,099
Jun 12, 2026	27.40	27.40	26.80	26.80	26.20	0.94%	1,082,737
Jun 11, 2026	26.00	26.85	25.65	26.55	25.95	2.12%	1,369,187
Jun 10, 2026	26.80	27.80	26.00	26.00	25.41	-6.14%	2,099,392
Jun 9, 2026	27.85	28.30	27.40	27.70	27.07	0.36%	1,465,578