Optigis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	0.46	0.46	0.42	0.46	0.46	6.98%	3,459
Jan 2, 2026	0.41	0.49	0.41	0.43	0.43	-3.15%	2,003
Dec 30, 2025	0.43	0.44	0.43	0.44	0.44	-	5,988
Dec 29, 2025	0.44	0.44	0.44	0.44	0.44	-2.63%	18,214
Dec 23, 2025	0.45	0.46	0.44	0.46	0.46	1.33%	19,280
Dec 22, 2025	0.45	0.45	0.44	0.45	0.45	-	24,126
Dec 19, 2025	0.43	0.45	0.43	0.45	0.45	5.63%	15,863
Dec 18, 2025	0.44	0.44	0.43	0.43	0.43	-7.39%	1,000
Dec 17, 2025	0.44	0.46	0.44	0.46	0.46	-	165
Dec 15, 2025	0.42	0.46	0.42	0.46	0.46	-4.96%	2,413
Dec 12, 2025	0.45	0.49	0.42	0.48	0.48	-0.41%	13,662
Dec 11, 2025	0.50	0.50	0.45	0.49	0.49	-0.41%	2,023
Dec 10, 2025	0.50	0.50	0.45	0.49	0.49	-	9,124
Dec 9, 2025	0.51	0.51	0.47	0.49	0.49	-3.37%	5,281
Dec 8, 2025	0.47	0.51	0.47	0.51	0.51	-	187
Dec 5, 2025	0.48	0.51	0.47	0.51	0.51	-0.98%	3,975
Dec 4, 2025	0.51	0.51	0.51	0.51	0.51	-	51
Dec 1, 2025	0.47	0.51	0.45	0.51	0.51	-	184
Nov 28, 2025	0.51	0.51	0.51	0.51	0.51	4.08%	70
Nov 27, 2025	0.49	0.51	0.49	0.49	0.49	-3.92%	9,799
Nov 26, 2025	0.52	0.52	0.49	0.51	0.51	-7.27%	47,451
Nov 25, 2025	0.55	0.55	0.55	0.55	0.55	-	69
Nov 24, 2025	0.50	0.55	0.50	0.55	0.55	-0.90%	519
Nov 21, 2025	0.54	0.56	0.54	0.56	0.56	1.83%	44
Nov 20, 2025	0.55	0.55	0.51	0.55	0.55	3.81%	290
Nov 19, 2025	0.49	0.55	0.49	0.53	0.53	-2.78%	120
Nov 18, 2025	0.55	0.55	0.46	0.54	0.54	3.85%	5,495
Nov 17, 2025	0.56	0.56	0.50	0.52	0.52	-7.14%	28,400
Nov 14, 2025	0.51	0.59	0.51	0.56	0.56	-5.08%	48,167
Nov 13, 2025	0.58	0.59	0.57	0.59	0.59	-3.28%	23,252
Nov 12, 2025	0.62	0.63	0.59	0.61	0.61	-1.61%	9,462
Nov 10, 2025	0.65	0.65	0.55	0.62	0.62	-4.62%	12,383
Nov 7, 2025	0.60	0.65	0.60	0.65	0.65	9.24%	23,265
Nov 6, 2025	0.60	0.60	0.57	0.60	0.60	-0.83%	2,547
Nov 5, 2025	0.60	0.60	0.60	0.60	0.60	0.84%	1,400
Nov 4, 2025	0.62	0.62	0.56	0.60	0.60	-4.80%	18,270
Nov 3, 2025	0.57	0.63	0.55	0.63	0.63	9.65%	28,329
Oct 31, 2025	0.64	0.64	0.57	0.57	0.57	-5.00%	1,099
Oct 30, 2025	0.58	0.65	0.52	0.60	0.60	3.45%	66,765
Oct 29, 2025	0.55	0.60	0.55	0.58	0.58	7.41%	39,607
Oct 28, 2025	0.54	0.54	0.54	0.54	0.54	1.89%	1,400
Oct 27, 2025	0.56	0.56	0.50	0.53	0.53	-7.02%	18,519
Oct 24, 2025	0.57	0.57	0.57	0.57	0.57	-0.87%	419
Oct 23, 2025	0.55	0.59	0.52	0.58	0.58	0.88%	19,357
Oct 22, 2025	0.60	0.62	0.56	0.57	0.57	-	4,089
Oct 21, 2025	0.50	0.57	0.50	0.57	0.57	9.62%	15,520
Oct 20, 2025	0.52	0.52	0.52	0.52	0.52	-	1,925
Oct 17, 2025	0.52	0.52	0.52	0.52	0.52	7.00%	99
Oct 16, 2025	0.52	0.52	0.49	0.49	0.49	-3.76%	1,099
Oct 15, 2025	0.51	0.52	0.51	0.51	0.51	-2.88%	1,521