Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
9.09
+0.59 (6.94%)
At close: Jul 10, 2026, 4:00 PM EDT
9.12
+0.03 (0.33%)
After-hours: Jul 10, 2026, 7:59 PM EDT
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.52 | 9.30 | 8.23 | 9.09 | 9.09 | 6.94% | 579,382 |
| Jul 9, 2026 | 9.25 | 9.50 | 8.26 | 8.50 | 8.50 | -7.51% | 579,293 |
| Jul 8, 2026 | 9.45 | 9.60 | 8.70 | 9.19 | 9.19 | -4.27% | 466,278 |
| Jul 7, 2026 | 9.95 | 10.33 | 9.17 | 9.60 | 9.60 | -3.23% | 751,186 |
| Jul 6, 2026 | 10.96 | 11.45 | 9.86 | 9.92 | 9.92 | -8.78% | 401,511 |
| Jul 2, 2026 | 12.20 | 12.45 | 10.66 | 10.88 | 10.88 | -10.64% | 782,211 |
| Jul 1, 2026 | 11.90 | 12.95 | 11.61 | 12.17 | 12.17 | -2.25% | 509,323 |
| Jun 30, 2026 | 10.64 | 12.76 | 10.50 | 12.45 | 12.45 | 17.67% | 1,302,662 |
| Jun 29, 2026 | 10.66 | 11.13 | 9.94 | 10.58 | 10.58 | 0.19% | 496,080 |
| Jun 26, 2026 | 9.52 | 10.71 | 9.52 | 10.56 | 10.56 | 7.76% | 1,331,718 |
| Jun 25, 2026 | 10.48 | 10.70 | 9.54 | 9.80 | 9.80 | -5.13% | 623,207 |
| Jun 24, 2026 | 10.98 | 11.24 | 10.06 | 10.33 | 10.33 | -7.19% | 370,307 |
| Jun 23, 2026 | 11.21 | 11.70 | 10.83 | 11.13 | 11.13 | -4.79% | 527,848 |
| Jun 22, 2026 | 12.00 | 12.60 | 11.35 | 11.69 | 11.69 | -3.47% | 593,285 |
| Jun 18, 2026 | 12.90 | 13.40 | 11.80 | 12.11 | 12.11 | -5.91% | 955,418 |
| Jun 17, 2026 | 11.39 | 13.36 | 11.30 | 12.87 | 12.87 | 13.09% | 1,314,210 |
| Jun 16, 2026 | 12.61 | 13.09 | 11.31 | 11.38 | 11.38 | -6.95% | 3,579,798 |
| Jun 15, 2026 | 13.78 | 13.80 | 11.84 | 12.23 | 12.23 | -7.70% | 1,116,314 |
| Jun 12, 2026 | 14.11 | 14.92 | 13.06 | 13.25 | 13.25 | -6.09% | 1,016,646 |
| Jun 11, 2026 | 13.15 | 14.44 | 12.82 | 14.11 | 14.11 | 10.23% | 1,200,917 |
| Jun 10, 2026 | 11.40 | 13.32 | 11.25 | 12.80 | 12.80 | 10.06% | 803,856 |
| Jun 9, 2026 | 12.08 | 13.84 | 10.56 | 11.63 | 11.63 | -2.35% | 1,238,590 |
| Jun 8, 2026 | 12.47 | 12.47 | 11.55 | 11.91 | 11.91 | 4.93% | 451,078 |
| Jun 5, 2026 | 12.95 | 12.95 | 11.20 | 11.35 | 11.35 | -13.62% | 764,159 |
| Jun 4, 2026 | 12.11 | 13.75 | 11.70 | 13.14 | 13.14 | 4.04% | 886,182 |
| Jun 3, 2026 | 13.33 | 13.58 | 11.83 | 12.63 | 12.63 | -4.54% | 1,272,536 |
| Jun 2, 2026 | 10.85 | 13.39 | 10.50 | 13.23 | 13.23 | 22.05% | 2,203,159 |
| Jun 1, 2026 | 9.81 | 10.89 | 9.50 | 10.84 | 10.84 | 8.94% | 943,273 |
| May 29, 2026 | 11.04 | 11.14 | 9.27 | 9.95 | 9.95 | -9.87% | 1,198,556 |
| May 28, 2026 | 11.84 | 11.94 | 10.56 | 11.04 | 11.04 | -7.38% | 1,194,272 |
| May 27, 2026 | 11.51 | 12.15 | 11.08 | 11.92 | 11.92 | 4.38% | 1,456,771 |
| May 26, 2026 | 11.00 | 11.74 | 10.80 | 11.42 | 11.42 | 6.93% | 1,596,970 |
| May 22, 2026 | 11.35 | 11.48 | 10.03 | 10.68 | 10.68 | -2.38% | 1,845,901 |
| May 21, 2026 | 8.96 | 11.17 | 8.85 | 10.94 | 10.94 | 21.29% | 4,996,721 |
| May 20, 2026 | 7.65 | 9.35 | 7.30 | 9.02 | 9.02 | 18.22% | 1,668,318 |
| May 19, 2026 | 6.43 | 7.93 | 6.36 | 7.63 | 7.63 | 16.49% | 1,313,266 |
| May 18, 2026 | 7.24 | 7.45 | 6.32 | 6.55 | 6.55 | -8.52% | 947,230 |
| May 15, 2026 | 7.22 | 7.37 | 6.90 | 7.16 | 7.16 | -6.28% | 764,424 |
| May 14, 2026 | 6.79 | 7.70 | 6.59 | 7.64 | 7.64 | 13.35% | 1,046,117 |
| May 13, 2026 | 7.11 | 7.13 | 6.58 | 6.74 | 6.74 | -5.34% | 1,038,917 |
| May 12, 2026 | 7.47 | 7.56 | 6.66 | 7.12 | 7.12 | -6.07% | 1,203,178 |
| May 11, 2026 | 7.39 | 8.25 | 7.20 | 7.58 | 7.58 | 3.55% | 1,550,439 |
| May 8, 2026 | 7.17 | 7.61 | 6.93 | 7.32 | 7.32 | 3.83% | 591,740 |
| May 7, 2026 | 7.59 | 7.68 | 6.84 | 7.05 | 7.05 | -7.48% | 800,462 |
| May 6, 2026 | 7.74 | 7.97 | 7.22 | 7.62 | 7.62 | -0.78% | 891,330 |
| May 5, 2026 | 8.09 | 8.36 | 7.51 | 7.68 | 7.68 | -4.95% | 778,332 |
| May 4, 2026 | 8.55 | 8.90 | 8.01 | 8.08 | 8.08 | -6.26% | 910,739 |
| May 1, 2026 | 7.61 | 8.75 | 7.42 | 8.62 | 8.62 | 12.39% | 1,039,424 |
| Apr 30, 2026 | 7.11 | 7.80 | 6.84 | 7.67 | 7.67 | 10.84% | 1,709,118 |
| Apr 29, 2026 | 7.49 | 7.49 | 6.87 | 6.92 | 6.92 | -15.61% | 2,470,319 |