Optigis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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