Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
1.810
+0.130 (7.74%)
At close: Sep 15, 2025, 4:00 PM EDT
1.760
-0.050 (-2.76%)
After-hours: Sep 15, 2025, 6:40 PM EDT

Syntec Optics Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20251.681.861.681.79-6.55%45,888
Sep 12, 20251.801.801.681.681.68-5.08%69,493
Sep 11, 20251.741.861.681.771.770.57%118,290
Sep 10, 20251.651.821.561.761.764.14%151,959
Sep 9, 20251.751.841.631.691.69-3.43%169,386
Sep 8, 20251.511.851.381.751.7516.67%894,164
Sep 5, 20251.511.561.431.501.50-2.60%3,321,125
Sep 4, 20251.691.691.501.541.54-2.53%28,569
Sep 3, 20251.521.591.471.581.581.28%41,235
Sep 2, 20251.531.581.501.561.56-2.50%22,937
Aug 29, 20251.621.671.521.601.60-1.23%36,378
Aug 28, 20251.701.701.581.621.621.89%20,566
Aug 27, 20251.611.751.561.591.59-5.92%40,467
Aug 26, 20251.581.711.561.691.699.03%54,897
Aug 25, 20251.521.581.511.551.55-18,946
Aug 22, 20251.511.571.451.551.555.44%23,361
Aug 21, 20251.431.511.431.471.472.08%35,842
Aug 20, 20251.451.461.411.441.44-2.04%21,526
Aug 19, 20251.661.661.451.471.47-8.13%84,172
Aug 18, 20251.471.631.471.601.607.60%51,584
Aug 15, 20251.471.501.451.491.49-0.87%17,177
Aug 14, 20251.451.561.441.501.503.45%77,875
Aug 13, 20251.541.541.451.451.45-5.84%71,614
Aug 12, 20251.581.601.501.541.54-5.52%81,810
Aug 11, 20251.681.691.571.631.630.62%46,217
Aug 8, 20251.621.651.601.621.621.89%52,021
Aug 7, 20251.541.621.541.591.591.92%44,276
Aug 6, 20251.611.651.561.561.56-5.45%99,913
Aug 5, 20251.701.761.621.651.65-2.37%44,993
Aug 4, 20251.711.781.671.691.69-1.17%55,429
Aug 1, 20251.751.831.701.711.71-5.00%94,557
Jul 31, 20252.102.101.771.801.80-13.88%104,932
Jul 30, 20252.002.321.862.092.0910.58%256,203
Jul 29, 20252.062.061.891.891.89-10.00%74,037
Jul 28, 20251.992.121.992.102.104.90%100,874
Jul 25, 20252.302.501.892.002.00-11.81%349,835
Jul 24, 20251.862.281.752.272.2726.11%508,837
Jul 23, 20251.641.881.641.801.8011.11%131,227
Jul 22, 20251.721.741.581.621.62-4.14%117,955
Jul 21, 20251.791.931.661.691.696.29%414,697
Jul 18, 20251.401.621.361.591.5920.45%361,857
Jul 17, 20251.311.341.261.321.321.54%72,119
Jul 16, 20251.301.331.281.301.300.39%15,410
Jul 15, 20251.331.331.281.301.30-2.63%52,317
Jul 14, 20251.341.351.291.331.33-0.75%30,287
Jul 11, 20251.371.371.301.341.340.37%22,397
Jul 10, 20251.321.391.311.341.34-1.11%30,235
Jul 9, 20251.361.381.331.351.35-2.17%34,638
Jul 8, 20251.381.411.371.381.38-54,618
Jul 7, 20251.391.421.361.381.380.73%27,014