Optimax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	22.55	22.55	20.00	20.90	20.90	-3.91%	1,107,906
Jul 28, 2026	22.50	22.50	21.75	21.75	21.75	-3.97%	717,837
Jul 27, 2026	22.45	22.65	22.10	22.65	22.65	0.89%	438,782
Jul 24, 2026	23.00	23.00	22.30	22.45	22.45	-2.39%	732,281
Jul 23, 2026	23.50	23.60	22.60	23.00	23.00	-0.86%	421,091
Jul 22, 2026	23.40	23.65	23.20	23.20	23.20	0.22%	520,627
Jul 21, 2026	23.15	23.30	22.85	23.15	23.15	1.98%	479,591
Jul 20, 2026	22.95	23.30	22.10	22.70	22.70	-0.87%	751,941
Jul 17, 2026	23.80	23.85	22.75	22.90	22.90	-4.78%	828,694
Jul 16, 2026	24.00	24.45	23.70	24.05	24.05	0.42%	565,046
Jul 15, 2026	23.80	24.25	23.60	23.95	23.95	1.48%	631,509
Jul 14, 2026	24.70	24.80	22.65	23.60	23.60	-4.26%	1,276,141
Jul 13, 2026	25.30	25.55	24.25	24.65	24.65	-2.18%	1,211,250
Jul 9, 2026	25.80	26.00	25.20	25.20	25.20	-2.33%	1,152,523
Jul 8, 2026	26.50	26.65	25.55	25.80	25.80	-2.46%	1,209,792
Jul 7, 2026	27.90	28.00	26.35	26.45	26.45	-4.17%	1,357,626
Jul 6, 2026	27.90	28.65	27.60	27.60	27.60	-0.72%	1,515,993
Jul 3, 2026	27.65	27.95	27.25	27.80	27.80	1.28%	790,442
Jul 2, 2026	26.80	27.80	26.70	27.45	27.45	0.73%	728,880
Jul 1, 2026	27.70	28.35	27.25	27.25	27.25	0.37%	1,184,208
Jun 30, 2026	26.85	27.35	26.60	27.15	27.15	2.26%	906,619
Jun 29, 2026	26.50	27.25	26.30	26.55	26.55	0.19%	1,066,251
Jun 26, 2026	27.30	28.35	26.50	26.50	26.50	-4.85%	2,406,777
Jun 25, 2026	29.35	29.35	27.85	27.85	27.85	-5.43%	3,820,509
Jun 24, 2026	27.15	29.90	27.00	29.45	29.45	8.27%	12,590,179
Jun 23, 2026	28.15	28.15	27.05	27.20	27.20	-2.51%	1,396,095
Jun 22, 2026	28.50	28.60	27.90	27.90	27.90	0.18%	1,910,698
Jun 18, 2026	27.25	28.30	27.25	27.85	27.85	2.58%	1,874,161
Jun 17, 2026	26.50	27.80	26.35	27.15	27.15	2.07%	1,239,916
Jun 16, 2026	27.80	27.80	26.60	26.60	26.60	-3.45%	1,420,777
Jun 15, 2026	27.75	27.80	27.20	27.55	27.55	2.80%	1,308,099
Jun 12, 2026	27.40	27.40	26.80	26.80	26.80	0.94%	1,076,885
Jun 11, 2026	26.00	26.85	25.65	26.55	26.55	2.12%	1,369,187
Jun 10, 2026	26.80	27.80	26.00	26.00	26.00	-6.14%	2,099,392
Jun 9, 2026	27.85	28.30	27.40	27.70	27.70	0.36%	1,461,887
Jun 8, 2026	25.65	27.90	25.65	27.60	27.60	-3.16%	2,228,770
Jun 5, 2026	28.80	29.05	28.10	28.50	28.50	-2.73%	2,339,760
Jun 4, 2026	30.10	30.80	29.25	29.30	29.30	-3.14%	4,703,019
Jun 3, 2026	30.70	31.40	29.90	30.25	30.25	1.51%	11,428,820
Jun 2, 2026	30.10	30.40	29.20	29.80	29.80	3.47%	11,735,230
Jun 1, 2026	27.85	28.95	27.40	28.80	28.80	3.23%	5,035,004
May 29, 2026	27.35	28.35	27.15	27.90	27.90	2.95%	3,460,420
May 28, 2026	27.25	28.30	26.65	27.10	27.10	-0.55%	3,540,629
May 27, 2026	27.95	28.10	26.80	27.25	27.25	-3.37%	3,692,973
May 26, 2026	30.15	30.45	28.05	28.20	28.20	-8.44%	7,703,066
May 25, 2026	31.00	31.00	30.00	30.80	30.80	9.22%	18,063,690
May 22, 2026	26.35	28.20	26.25	28.20	28.20	9.94%	7,126,759
May 21, 2026	25.30	25.95	25.15	25.65	25.65	3.22%	1,398,645
May 20, 2026	25.05	25.20	24.40	24.85	24.85	-1.00%	1,011,255
May 19, 2026	25.30	25.75	25.00	25.10	25.10	1.01%	1,222,327