Optigis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	0.42	0.42	0.42	0.42	0.42	-	1
Aug 28, 2026	0.38	0.42	0.38	0.42	0.42	0.97%	122
Aug 27, 2026	0.38	0.41	0.38	0.41	0.41	-0.48%	32
Aug 26, 2026	0.38	0.42	0.38	0.41	0.41	-1.43%	8,360
Aug 25, 2026	0.39	0.43	0.39	0.42	0.42	-1.87%	15,003
Aug 24, 2026	0.39	0.43	0.39	0.43	0.43	-0.47%	5,956
Aug 21, 2026	0.39	0.43	0.39	0.43	0.43	-	110
Aug 20, 2026	0.43	0.43	0.43	0.43	0.43	-	6
Aug 18, 2026	0.40	0.43	0.40	0.43	0.43	-	15,506
Aug 17, 2026	0.40	0.43	0.39	0.43	0.43	-0.92%	15,192
Aug 14, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	10
Aug 13, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	3,716
Aug 12, 2026	0.43	0.43	0.43	0.43	0.43	-	3,504
Aug 11, 2026	0.42	0.43	0.42	0.43	0.43	1.43%	1,470
Aug 10, 2026	0.42	0.42	0.39	0.42	0.42	0.48%	21,032
Aug 7, 2026	0.39	0.42	0.39	0.42	0.42	-0.95%	8,692
Aug 6, 2026	0.40	0.42	0.39	0.42	0.42	0.96%	8,782
Aug 5, 2026	0.39	0.42	0.39	0.42	0.42	-1.42%	12,841
Aug 4, 2026	0.42	0.42	0.42	0.42	0.42	-	35
Aug 3, 2026	0.42	0.42	0.42	0.42	0.42	-	1
Jul 31, 2026	0.42	0.42	0.40	0.42	0.42	-0.93%	10,021
Jul 30, 2026	0.40	0.43	0.40	0.43	0.43	7.00%	5,013
Jul 29, 2026	0.40	0.40	0.40	0.40	0.40	-	3
Jul 28, 2026	0.40	0.40	0.38	0.40	0.40	-	3,474
Jul 27, 2026	0.37	0.40	0.37	0.40	0.40	-	4,100
Jul 22, 2026	0.40	0.40	0.40	0.40	0.40	-	5
Jul 20, 2026	0.40	0.40	0.40	0.40	0.40	-	200
Jul 17, 2026	0.39	0.43	0.39	0.40	0.40	-5.66%	8,531
Jul 16, 2026	0.42	0.42	0.42	0.42	0.42	-0.93%	1,001
Jul 15, 2026	0.43	0.43	0.43	0.43	0.43	-	3
Jul 14, 2026	0.40	0.43	0.39	0.43	0.43	7.00%	18,608
Jul 13, 2026	0.43	0.43	0.39	0.40	0.40	-7.41%	5,372
Jul 10, 2026	0.41	0.44	0.39	0.43	0.43	5.37%	2,475
Jul 9, 2026	0.36	0.41	0.36	0.41	0.41	6.77%	52,924
Jul 6, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	530
Jul 2, 2026	0.35	0.39	0.35	0.39	0.39	-0.52%	26
Jun 30, 2026	0.36	0.39	0.35	0.39	0.39	-	22,459
Jun 29, 2026	0.35	0.39	0.35	0.39	0.39	-	1,016
Jun 25, 2026	0.39	0.39	0.39	0.39	0.39	-	2,452
Jun 24, 2026	0.39	0.39	0.39	0.39	0.39	0.52%	10,000
Jun 23, 2026	0.35	0.39	0.35	0.39	0.39	-1.03%	1,744
Jun 22, 2026	0.37	0.39	0.35	0.39	0.39	-	3,858
Jun 17, 2026	0.39	0.39	0.37	0.39	0.39	-1.02%	15,023
Jun 8, 2026	0.39	0.39	0.39	0.39	0.39	7.65%	3
Jun 5, 2026	0.37	0.37	0.37	0.37	0.37	-8.04%	120
Jun 1, 2026	0.40	0.40	0.37	0.40	0.40	0.51%	3,236
May 28, 2026	0.39	0.40	0.39	0.40	0.40	2.59%	15,866
May 27, 2026	0.39	0.39	0.39	0.39	0.39	-	1
May 26, 2026	0.39	0.39	0.36	0.39	0.39	-2.53%	7,446
May 25, 2026	0.37	0.40	0.36	0.40	0.40	-0.50%	10,757