Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
6.74
-0.38 (-5.34%)
At close: May 13, 2026, 4:00 PM EDT
6.80
+0.06 (0.89%)
After-hours: May 13, 2026, 7:55 PM EDT
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 7.11 | 7.13 | 6.58 | 6.74 | 6.74 | -5.34% | 1,034,535 |
| May 12, 2026 | 7.47 | 7.56 | 6.66 | 7.12 | 7.12 | -6.07% | 1,192,383 |
| May 11, 2026 | 7.39 | 8.25 | 7.20 | 7.58 | 7.58 | 3.55% | 1,528,058 |
| May 8, 2026 | 7.17 | 7.61 | 6.93 | 7.32 | 7.32 | 3.83% | 583,343 |
| May 7, 2026 | 7.59 | 7.68 | 6.84 | 7.05 | 7.05 | -7.48% | 789,692 |
| May 6, 2026 | 7.74 | 7.97 | 7.22 | 7.62 | 7.62 | -0.78% | 889,376 |
| May 5, 2026 | 8.09 | 8.36 | 7.51 | 7.68 | 7.68 | -4.95% | 755,572 |
| May 4, 2026 | 8.55 | 8.90 | 8.01 | 8.08 | 8.08 | -6.26% | 907,844 |
| May 1, 2026 | 7.61 | 8.75 | 7.42 | 8.62 | 8.62 | 12.39% | 1,023,843 |
| Apr 30, 2026 | 7.11 | 7.80 | 6.84 | 7.67 | 7.67 | 10.84% | 1,688,722 |
| Apr 29, 2026 | 7.49 | 7.49 | 6.87 | 6.92 | 6.92 | -15.61% | 2,465,448 |
| Apr 28, 2026 | 9.02 | 9.19 | 8.20 | 8.20 | 8.20 | -12.77% | 725,985 |
| Apr 27, 2026 | 9.16 | 9.50 | 8.61 | 9.40 | 9.40 | -1.88% | 830,996 |
| Apr 24, 2026 | 10.42 | 11.46 | 9.45 | 9.58 | 9.58 | -7.17% | 1,010,247 |
| Apr 23, 2026 | 10.78 | 10.90 | 10.10 | 10.32 | 10.32 | -6.10% | 577,296 |
| Apr 22, 2026 | 9.81 | 11.00 | 9.50 | 10.99 | 10.99 | 15.68% | 1,218,773 |
| Apr 21, 2026 | 9.92 | 10.39 | 9.13 | 9.50 | 9.50 | -2.56% | 1,052,899 |
| Apr 20, 2026 | 9.13 | 9.80 | 8.80 | 9.75 | 9.75 | 7.14% | 790,997 |
| Apr 17, 2026 | 11.04 | 11.09 | 9.07 | 9.10 | 9.10 | -17.65% | 2,307,313 |
| Apr 16, 2026 | 10.66 | 11.25 | 10.14 | 11.05 | 11.05 | 1.47% | 858,021 |
| Apr 15, 2026 | 11.02 | 11.09 | 10.26 | 10.89 | 10.89 | -3.46% | 1,187,520 |
| Apr 14, 2026 | 12.00 | 12.04 | 10.00 | 11.28 | 11.28 | -3.26% | 2,374,369 |
| Apr 13, 2026 | 10.34 | 12.20 | 10.30 | 11.66 | 11.66 | 24.71% | 5,761,842 |
| Apr 10, 2026 | 9.03 | 9.97 | 9.00 | 9.35 | 9.35 | 4.12% | 1,242,653 |
| Apr 9, 2026 | 8.26 | 9.37 | 7.87 | 8.98 | 8.98 | 8.45% | 939,713 |
| Apr 8, 2026 | 9.38 | 9.50 | 8.03 | 8.28 | 8.28 | -5.26% | 809,385 |
| Apr 7, 2026 | 9.13 | 9.55 | 8.25 | 8.74 | 8.74 | -4.06% | 771,663 |
| Apr 6, 2026 | 8.76 | 9.80 | 8.61 | 9.11 | 9.11 | 6.05% | 1,531,991 |
| Apr 2, 2026 | 7.60 | 8.87 | 7.50 | 8.59 | 8.59 | 8.87% | 708,481 |
| Apr 1, 2026 | 7.19 | 8.49 | 7.19 | 7.89 | 7.89 | 12.23% | 934,087 |
| Mar 31, 2026 | 6.76 | 7.30 | 6.74 | 7.03 | 7.03 | 7.16% | 406,502 |
| Mar 30, 2026 | 7.25 | 7.45 | 6.45 | 6.56 | 6.56 | -9.27% | 406,356 |
| Mar 27, 2026 | 7.70 | 7.77 | 6.88 | 7.23 | 7.23 | -7.78% | 487,530 |
| Mar 26, 2026 | 8.12 | 8.54 | 7.75 | 7.84 | 7.84 | -6.11% | 486,474 |
| Mar 25, 2026 | 7.82 | 8.86 | 7.73 | 8.35 | 8.35 | 9.29% | 1,031,560 |
| Mar 24, 2026 | 7.34 | 7.98 | 7.16 | 7.64 | 7.64 | 4.09% | 845,471 |
| Mar 23, 2026 | 6.81 | 7.73 | 6.81 | 7.34 | 7.34 | 10.54% | 717,340 |
| Mar 20, 2026 | 7.07 | 7.11 | 6.52 | 6.64 | 6.64 | -6.08% | 329,681 |
| Mar 19, 2026 | 6.95 | 7.24 | 6.75 | 7.07 | 7.07 | - | 248,767 |
| Mar 18, 2026 | 7.62 | 7.69 | 7.00 | 7.07 | 7.07 | -8.66% | 294,654 |
| Mar 17, 2026 | 7.32 | 7.81 | 7.27 | 7.74 | 7.74 | 5.74% | 356,279 |
| Mar 16, 2026 | 6.88 | 7.72 | 6.88 | 7.32 | 7.32 | 10.08% | 440,816 |
| Mar 13, 2026 | 6.93 | 7.13 | 6.32 | 6.65 | 6.65 | -2.49% | 356,408 |
| Mar 12, 2026 | 7.11 | 7.18 | 6.32 | 6.82 | 6.82 | -2.29% | 579,049 |
| Mar 11, 2026 | 8.01 | 8.44 | 6.92 | 6.98 | 6.98 | -12.64% | 807,291 |
| Mar 10, 2026 | 6.90 | 8.13 | 6.80 | 7.99 | 7.99 | 11.90% | 756,740 |
| Mar 9, 2026 | 6.64 | 7.29 | 6.13 | 7.14 | 7.14 | 11.74% | 2,784,975 |
| Mar 6, 2026 | 6.62 | 7.62 | 6.10 | 6.39 | 6.39 | -5.89% | 696,051 |
| Mar 5, 2026 | 6.93 | 7.06 | 6.53 | 6.79 | 6.79 | -2.72% | 267,913 |
| Mar 4, 2026 | 7.73 | 7.92 | 6.93 | 6.98 | 6.98 | -8.16% | 399,567 |