Optigis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	0.45	0.45	0.45	0.45	0.45	6.64%	24
Aug 20, 2025	0.45	0.45	0.42	0.42	0.42	-3.21%	18,825
Aug 18, 2025	0.44	0.44	0.44	0.44	0.44	-6.03%	8,017
Aug 14, 2025	0.46	0.46	0.46	0.46	0.46	-	59
Aug 13, 2025	0.44	0.47	0.44	0.46	0.46	4.98%	1,102
Aug 12, 2025	0.44	0.44	0.44	0.44	0.44	-5.96%	4,122
Aug 8, 2025	0.44	0.47	0.44	0.47	0.47	4.44%	273
Aug 7, 2025	0.45	0.45	0.45	0.45	0.45	-	4,172
Aug 6, 2025	0.44	0.45	0.44	0.45	0.45	-	3,526
Aug 1, 2025	0.44	0.45	0.43	0.45	0.45	2.27%	6,352
Jul 31, 2025	0.44	0.44	0.44	0.44	0.44	-0.90%	20
Jul 30, 2025	0.46	0.46	0.44	0.44	0.44	-5.53%	421
Jul 29, 2025	0.43	0.47	0.43	0.47	0.47	0.43%	4,675
Jul 28, 2025	0.44	0.48	0.44	0.47	0.47	-0.43%	7,601
Jul 24, 2025	0.45	0.47	0.44	0.47	0.47	-	4,001
Jul 23, 2025	0.47	0.47	0.47	0.47	0.47	-	100