Optigis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.41	0.42	0.41	0.42	0.42	0.97%	4,407
Mar 11, 2026	0.41	0.41	0.41	0.41	0.41	-1.44%	5,000
Mar 10, 2026	0.41	0.44	0.38	0.42	0.42	-0.48%	53,002
Mar 9, 2026	0.42	0.44	0.41	0.42	0.42	-3.23%	42,059
Mar 6, 2026	0.44	0.44	0.42	0.43	0.43	-0.46%	14,527
Mar 5, 2026	0.44	0.44	0.44	0.44	0.44	-	8,668
Mar 4, 2026	0.44	0.44	0.44	0.44	0.44	-	50
Mar 2, 2026	0.43	0.44	0.42	0.44	0.44	0.46%	6,916
Feb 27, 2026	0.44	0.44	0.42	0.43	0.43	-	4,804
Feb 26, 2026	0.42	0.44	0.41	0.43	0.43	-1.81%	12,290
Feb 25, 2026	0.43	0.44	0.43	0.44	0.44	3.27%	553
Feb 24, 2026	0.43	0.43	0.42	0.43	0.43	-	2,303
Feb 20, 2026	0.40	0.43	0.40	0.43	0.43	3.88%	16,226
Feb 19, 2026	0.41	0.41	0.41	0.41	0.41	-1.90%	6
Feb 17, 2026	0.41	0.43	0.40	0.42	0.42	-3.23%	13,047
Feb 16, 2026	0.41	0.44	0.41	0.43	0.43	-2.25%	26,294
Feb 13, 2026	0.44	0.44	0.41	0.44	0.44	-3.06%	64,224
Feb 12, 2026	0.46	0.46	0.46	0.46	0.46	-5.37%	65
Feb 11, 2026	0.49	0.49	0.45	0.48	0.48	-1.22%	16,628
Feb 10, 2026	0.49	0.50	0.45	0.49	0.49	-	7,570
Feb 9, 2026	0.51	0.51	0.47	0.49	0.49	-0.81%	14,307
Feb 6, 2026	0.43	0.52	0.40	0.49	0.49	12.79%	146,399
Feb 5, 2026	0.40	0.44	0.40	0.44	0.44	-	7,503
Feb 4, 2026	0.40	0.44	0.40	0.44	0.44	1.39%	2,860
Feb 3, 2026	0.41	0.44	0.41	0.43	0.43	8.00%	2,239
Feb 2, 2026	0.42	0.44	0.40	0.40	0.40	-11.11%	13,785
Jan 29, 2026	0.42	0.45	0.42	0.45	0.45	-	846
Jan 28, 2026	0.45	0.45	0.45	0.45	0.45	-	2,892
Jan 27, 2026	0.46	0.46	0.41	0.45	0.45	2.27%	717
Jan 26, 2026	0.46	0.46	0.44	0.44	0.44	-4.76%	4,611
Jan 23, 2026	0.44	0.46	0.44	0.46	0.46	5.00%	4,214
Jan 22, 2026	0.43	0.44	0.43	0.44	0.44	-	3,063
Jan 21, 2026	0.43	0.45	0.43	0.44	0.44	1.38%	4,364
Jan 20, 2026	0.40	0.43	0.40	0.43	0.43	1.40%	19,279
Jan 19, 2026	0.40	0.43	0.40	0.43	0.43	-1.38%	4,338
Jan 16, 2026	0.43	0.43	0.43	0.43	0.43	4.83%	200
Jan 15, 2026	0.43	0.43	0.41	0.41	0.41	-1.90%	5,630
Jan 14, 2026	0.42	0.42	0.42	0.42	0.42	-0.47%	6,585
Jan 13, 2026	0.43	0.43	0.40	0.42	0.42	-3.64%	19,501
Jan 12, 2026	0.39	0.44	0.39	0.44	0.44	-1.35%	4,332
Jan 9, 2026	0.42	0.45	0.38	0.45	0.45	-0.89%	12,970
Jan 8, 2026	0.42	0.45	0.42	0.45	0.45	-2.17%	7,100
Jan 7, 2026	0.46	0.46	0.44	0.46	0.46	-	8,772
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