Optimax Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	24.85	25.20	24.30	24.85	24.85	-2.74%	1,133,352
May 15, 2026	26.60	26.95	25.50	25.55	25.55	-3.22%	1,791,972
May 14, 2026	26.05	26.40	25.35	26.40	26.40	3.53%	1,902,256
May 13, 2026	25.85	25.95	25.30	25.50	25.50	-1.92%	1,695,497
May 12, 2026	26.35	26.50	25.50	26.00	26.00	-1.33%	1,675,723
May 11, 2026	26.05	26.90	25.80	26.35	26.35	1.35%	2,191,750
May 8, 2026	27.25	27.35	25.80	26.00	26.00	-4.24%	3,312,105
May 7, 2026	27.00	27.65	26.60	27.15	27.15	-0.55%	3,701,337
May 6, 2026	29.85	29.85	27.30	27.30	27.30	-8.54%	8,103,452
May 5, 2026	29.90	30.75	29.10	29.85	29.85	1.53%	21,067,300
May 4, 2026	29.50	29.90	28.70	29.40	29.40	3.70%	23,694,100
Apr 30, 2026	27.50	28.80	27.05	28.35	28.35	3.28%	11,137,530
Apr 29, 2026	28.10	29.00	27.40	27.45	27.45	3.58%	20,346,700
Apr 28, 2026	24.00	26.50	23.85	26.50	26.50	9.96%	9,261,024
Apr 27, 2026	23.55	24.20	22.05	24.10	24.10	4.10%	2,079,603
Apr 24, 2026	23.60	23.60	22.55	23.15	23.15	-	1,932,576
Apr 23, 2026	25.25	25.90	22.70	23.15	23.15	-8.13%	4,436,916
Apr 22, 2026	27.30	27.30	25.10	25.20	25.20	1.41%	12,448,950
Apr 21, 2026	24.85	24.85	24.85	24.85	24.85	9.96%	1,499,043
Apr 20, 2026	20.90	22.60	20.90	22.60	22.60	9.98%	2,518,524
Apr 17, 2026	20.80	21.20	20.35	20.55	20.55	-0.96%	855,928
Apr 16, 2026	20.70	20.95	20.45	20.75	20.75	0.73%	525,081
Apr 15, 2026	20.90	21.00	20.35	20.60	20.60	-	968,140
Apr 14, 2026	20.40	20.80	20.10	20.60	20.60	2.49%	937,420
Apr 13, 2026	20.20	20.40	20.05	20.10	20.10	-	731,585
Apr 10, 2026	20.80	20.90	20.10	20.10	20.10	-2.43%	794,259
Apr 9, 2026	20.90	20.90	20.40	20.60	20.60	-1.44%	328,670
Apr 8, 2026	20.05	21.00	19.85	20.90	20.90	5.82%	712,232
Apr 7, 2026	20.15	20.15	19.60	19.75	19.75	-0.75%	311,983
Apr 2, 2026	20.35	20.35	19.75	19.90	19.90	-1.00%	298,564
Apr 1, 2026	20.05	20.45	20.00	20.10	20.10	2.03%	353,263
Mar 31, 2026	20.00	20.20	19.65	19.70	19.70	-1.99%	620,200
Mar 30, 2026	20.30	20.45	20.00	20.10	20.10	-2.43%	339,765
Mar 27, 2026	20.00	20.65	19.80	20.60	20.60	1.48%	495,340
Mar 26, 2026	21.00	21.00	20.25	20.30	20.30	-2.40%	383,042
Mar 25, 2026	20.50	20.95	20.50	20.80	20.80	2.97%	386,959
Mar 24, 2026	20.40	20.60	19.85	20.20	20.20	-	700,462
Mar 23, 2026	20.90	21.05	20.15	20.20	20.20	-5.39%	935,076
Mar 20, 2026	20.85	22.05	20.80	21.35	21.35	2.64%	1,121,102
Mar 19, 2026	21.40	21.55	20.70	20.80	20.80	-3.26%	1,052,913
Mar 18, 2026	21.50	22.55	21.30	21.50	21.50	-1.38%	1,214,148