Optigis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.40	0.40	0.39	0.40	0.40	-	8,103
May 12, 2026	0.41	0.41	0.39	0.40	0.40	-3.38%	14,392
May 11, 2026	0.41	0.41	0.41	0.41	0.41	-0.48%	40
May 7, 2026	0.39	0.42	0.39	0.42	0.42	-0.48%	13
May 5, 2026	0.42	0.42	0.39	0.42	0.42	4.50%	20,596
May 4, 2026	0.39	0.40	0.39	0.40	0.40	4.71%	9,675
Apr 30, 2026	0.38	0.38	0.38	0.38	0.38	-4.50%	50
Apr 28, 2026	0.39	0.40	0.39	0.40	0.40	-3.85%	5,249
Apr 27, 2026	0.40	0.42	0.40	0.42	0.42	5.05%	13,103
Apr 24, 2026	0.41	0.41	0.39	0.40	0.40	-3.41%	9,833
Apr 22, 2026	0.40	0.41	0.40	0.41	0.41	-1.91%	25,203
Apr 20, 2026	0.40	0.42	0.40	0.42	0.42	-0.95%	23,769
Apr 17, 2026	0.42	0.42	0.42	0.42	0.42	-0.47%	3,000
Apr 15, 2026	0.40	0.42	0.40	0.42	0.42	-1.40%	4
Apr 14, 2026	0.40	0.43	0.40	0.43	0.43	-0.92%	1,401
Apr 13, 2026	0.40	0.43	0.40	0.43	0.43	-	5,001
Apr 10, 2026	0.43	0.43	0.43	0.43	0.43	0.93%	1
Apr 9, 2026	0.41	0.44	0.40	0.43	0.43	-3.59%	6,322
Apr 8, 2026	0.41	0.45	0.41	0.45	0.45	13.20%	20,246
Apr 7, 2026	0.41	0.41	0.39	0.39	0.39	-3.90%	28,500
Apr 2, 2026	0.41	0.41	0.39	0.41	0.41	-	20
Apr 1, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	9
Mar 31, 2026	0.39	0.40	0.39	0.40	0.40	-	2,650
Mar 30, 2026	0.39	0.40	0.39	0.40	0.40	-	7,359
Mar 27, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	5,250
Mar 25, 2026	0.40	0.41	0.40	0.41	0.41	-	5,463
Mar 24, 2026	0.41	0.41	0.40	0.41	0.41	-	2,086
Mar 20, 2026	0.40	0.41	0.40	0.41	0.41	-	14,503
Mar 19, 2026	0.40	0.41	0.40	0.41	0.41	-2.38%	5,001
Mar 18, 2026	0.40	0.42	0.40	0.42	0.42	-	29,680
Mar 17, 2026	0.42	0.42	0.42	0.42	0.42	-	120
Mar 16, 2026	0.42	0.42	0.39	0.42	0.42	0.96%	7,001
Mar 13, 2026	0.40	0.42	0.40	0.42	0.42	-	3,924
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