Optigis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	2,000
May 21, 2026	0.40	0.40	0.37	0.40	0.40	0.50%	36,097
May 20, 2026	0.40	0.40	0.40	0.40	0.40	-	4,500
May 19, 2026	0.40	0.40	0.40	0.40	0.40	-1.49%	41
May 18, 2026	0.38	0.41	0.37	0.40	0.40	-1.46%	47,309
May 15, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	3
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