Optigis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 14, 2025	0.53	0.55	0.51	0.52	0.52	-5.45%	10,453
Oct 13, 2025	0.52	0.55	0.52	0.55	0.55	-0.90%	4,700
Oct 10, 2025	0.52	0.56	0.52	0.56	0.56	-	4,677
Oct 9, 2025	0.58	0.58	0.51	0.56	0.56	-4.31%	17,242
Oct 8, 2025	0.57	0.59	0.54	0.58	0.58	2.65%	13,047
Oct 7, 2025	0.54	0.57	0.52	0.57	0.57	-1.74%	3,059
Oct 6, 2025	0.62	0.64	0.51	0.58	0.58	6.48%	67,363
Oct 3, 2025	0.54	0.66	0.51	0.54	0.54	1.89%	280,970
Oct 2, 2025	0.50	0.55	0.48	0.53	0.53	6.00%	48,046
Oct 1, 2025	0.48	0.51	0.48	0.50	0.50	8.70%	4,358
Sep 30, 2025	0.48	0.48	0.46	0.46	0.46	-4.17%	2,247
Sep 29, 2025	0.48	0.48	0.46	0.48	0.48	6.19%	20,830
Sep 25, 2025	0.41	0.45	0.41	0.45	0.45	1.35%	8,574
Sep 24, 2025	0.45	0.45	0.40	0.45	0.45	-2.62%	28,133
Sep 23, 2025	0.46	0.46	0.46	0.46	0.46	-0.43%	30
Sep 22, 2025	0.43	0.46	0.40	0.46	0.46	5.50%	38,899
Sep 19, 2025	0.43	0.44	0.42	0.44	0.44	1.87%	14,495
Sep 18, 2025	0.43	0.43	0.38	0.43	0.43	-	4,504
Sep 17, 2025	0.40	0.44	0.37	0.43	0.43	-2.73%	14,124
Sep 16, 2025	0.44	0.44	0.44	0.44	0.44	-	1
Sep 15, 2025	0.41	0.44	0.40	0.44	0.44	-	15,642
Sep 12, 2025	0.42	0.44	0.41	0.44	0.44	-	2,055
Sep 11, 2025	0.41	0.44	0.40	0.44	0.44	-0.90%	4,055
Sep 10, 2025	0.44	0.44	0.44	0.44	0.44	-	1
Sep 9, 2025	0.44	0.44	0.41	0.44	0.44	-	825
Sep 8, 2025	0.44	0.44	0.44	0.44	0.44	0.91%	100
Sep 5, 2025	0.41	0.44	0.41	0.44	0.44	-	5,371
Sep 4, 2025	0.44	0.44	0.44	0.44	0.44	-0.90%	1,000
Sep 3, 2025	0.41	0.44	0.41	0.44	0.44	-0.89%	2,231
Sep 2, 2025	0.42	0.45	0.41	0.45	0.45	-0.44%	21,564
Sep 1, 2025	0.44	0.45	0.42	0.45	0.45	2.27%	5,063
Aug 29, 2025	0.44	0.44	0.42	0.44	0.44	-3.93%	9,467
Aug 28, 2025	0.47	0.47	0.40	0.46	0.46	-1.72%	47,407
Aug 27, 2025	0.47	0.53	0.44	0.47	0.47	4.02%	127,885
Aug 26, 2025	0.41	0.45	0.41	0.45	0.45	-	25
Aug 25, 2025	0.45	0.45	0.45	0.45	0.45	-0.44%	1,000