Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
2.440
+0.155 (6.78%)
At close: Oct 15, 2025, 4:00 PM EDT
2.400
-0.040 (-1.64%)
After-hours: Oct 15, 2025, 7:41 PM EDT
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 2.40 | 2.61 | 2.21 | 2.44 | 2.44 | 6.78% | 330,245 |
| Oct 14, 2025 | 2.18 | 2.30 | 2.02 | 2.29 | 2.29 | 4.82% | 223,884 |
| Oct 13, 2025 | 1.90 | 2.18 | 1.90 | 2.18 | 2.18 | 15.04% | 177,252 |
| Oct 10, 2025 | 2.11 | 2.31 | 1.81 | 1.90 | 1.90 | -8.45% | 644,072 |
| Oct 9, 2025 | 1.79 | 2.09 | 1.77 | 2.07 | 2.07 | 16.29% | 386,830 |
| Oct 8, 2025 | 1.74 | 1.84 | 1.68 | 1.78 | 1.78 | 4.09% | 197,566 |
| Oct 7, 2025 | 1.93 | 1.93 | 1.62 | 1.71 | 1.71 | -6.04% | 230,713 |
| Oct 6, 2025 | 1.55 | 1.85 | 1.55 | 1.82 | 1.82 | 17.42% | 793,078 |
| Oct 3, 2025 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | -1.27% | 73,476 |
| Oct 2, 2025 | 1.60 | 1.61 | 1.51 | 1.57 | 1.57 | - | 49,874 |
| Oct 1, 2025 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 1.29% | 78,885 |
| Sep 30, 2025 | 1.57 | 1.57 | 1.50 | 1.55 | 1.55 | -1.27% | 89,440 |
| Sep 29, 2025 | 1.53 | 1.62 | 1.51 | 1.57 | 1.57 | 1.29% | 74,102 |
| Sep 26, 2025 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | 0.65% | 66,286 |
| Sep 25, 2025 | 1.57 | 1.64 | 1.47 | 1.54 | 1.54 | -7.23% | 180,074 |
| Sep 24, 2025 | 1.60 | 1.70 | 1.57 | 1.66 | 1.66 | 6.41% | 194,142 |
| Sep 23, 2025 | 1.68 | 1.70 | 1.51 | 1.56 | 1.56 | -5.45% | 79,673 |
| Sep 22, 2025 | 1.71 | 1.71 | 1.62 | 1.65 | 1.65 | -2.94% | 100,234 |
| Sep 19, 2025 | 1.59 | 1.75 | 1.58 | 1.70 | 1.70 | 8.28% | 139,652 |
| Sep 18, 2025 | 1.79 | 1.86 | 1.51 | 1.57 | 1.57 | -11.30% | 274,495 |
| Sep 17, 2025 | 1.79 | 1.91 | 1.70 | 1.77 | 1.77 | -16.51% | 380,699 |
| Sep 16, 2025 | 1.83 | 2.13 | 1.77 | 2.12 | 2.12 | 17.13% | 533,801 |
| Sep 15, 2025 | 1.68 | 1.86 | 1.68 | 1.81 | 1.81 | 7.74% | 118,405 |
| Sep 12, 2025 | 1.80 | 1.80 | 1.68 | 1.68 | 1.68 | -5.08% | 69,493 |
| Sep 11, 2025 | 1.74 | 1.86 | 1.68 | 1.77 | 1.77 | 0.57% | 118,290 |
| Sep 10, 2025 | 1.65 | 1.82 | 1.56 | 1.76 | 1.76 | 4.14% | 151,959 |
| Sep 9, 2025 | 1.75 | 1.84 | 1.63 | 1.69 | 1.69 | -3.43% | 169,386 |
| Sep 8, 2025 | 1.51 | 1.85 | 1.38 | 1.75 | 1.75 | 16.67% | 894,164 |
| Sep 5, 2025 | 1.51 | 1.56 | 1.43 | 1.50 | 1.50 | -2.60% | 3,321,125 |
| Sep 4, 2025 | 1.69 | 1.69 | 1.50 | 1.54 | 1.54 | -2.53% | 28,569 |
| Sep 3, 2025 | 1.52 | 1.59 | 1.47 | 1.58 | 1.58 | 1.28% | 41,235 |
| Sep 2, 2025 | 1.53 | 1.58 | 1.50 | 1.56 | 1.56 | -2.50% | 22,937 |
| Aug 29, 2025 | 1.62 | 1.67 | 1.52 | 1.60 | 1.60 | -1.23% | 36,378 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.58 | 1.62 | 1.62 | 1.89% | 20,566 |
| Aug 27, 2025 | 1.61 | 1.75 | 1.56 | 1.59 | 1.59 | -5.92% | 40,467 |
| Aug 26, 2025 | 1.58 | 1.71 | 1.56 | 1.69 | 1.69 | 9.03% | 54,897 |
| Aug 25, 2025 | 1.52 | 1.58 | 1.51 | 1.55 | 1.55 | - | 18,946 |
| Aug 22, 2025 | 1.51 | 1.57 | 1.45 | 1.55 | 1.55 | 5.44% | 23,361 |
| Aug 21, 2025 | 1.43 | 1.51 | 1.43 | 1.47 | 1.47 | 2.08% | 35,842 |
| Aug 20, 2025 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -2.04% | 21,526 |
| Aug 19, 2025 | 1.66 | 1.66 | 1.45 | 1.47 | 1.47 | -8.13% | 84,172 |
| Aug 18, 2025 | 1.47 | 1.63 | 1.47 | 1.60 | 1.60 | 7.60% | 51,584 |
| Aug 15, 2025 | 1.47 | 1.50 | 1.45 | 1.49 | 1.49 | -0.87% | 17,177 |
| Aug 14, 2025 | 1.45 | 1.56 | 1.44 | 1.50 | 1.50 | 3.45% | 77,875 |
| Aug 13, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -5.84% | 71,614 |
| Aug 12, 2025 | 1.58 | 1.60 | 1.50 | 1.54 | 1.54 | -5.52% | 81,810 |
| Aug 11, 2025 | 1.68 | 1.69 | 1.57 | 1.63 | 1.63 | 0.62% | 46,217 |
| Aug 8, 2025 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 1.89% | 52,021 |
| Aug 7, 2025 | 1.54 | 1.62 | 1.54 | 1.59 | 1.59 | 1.92% | 44,276 |
| Aug 6, 2025 | 1.61 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | 99,913 |