Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
7.89
+0.86 (12.23%)
At close: Apr 1, 2026, 4:00 PM EDT
7.85
-0.04 (-0.51%)
After-hours: Apr 1, 2026, 6:39 PM EDT
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 7.19 | 8.49 | 7.19 | 7.89 | 7.89 | 12.23% | 924,698 |
| Mar 31, 2026 | 6.76 | 7.30 | 6.74 | 7.03 | 7.03 | 7.16% | 389,236 |
| Mar 30, 2026 | 7.25 | 7.45 | 6.45 | 6.56 | 6.56 | -9.27% | 401,547 |
| Mar 27, 2026 | 7.70 | 7.77 | 6.88 | 7.23 | 7.23 | -7.78% | 487,308 |
| Mar 26, 2026 | 8.12 | 8.54 | 7.75 | 7.84 | 7.84 | -6.11% | 483,891 |
| Mar 25, 2026 | 7.82 | 8.86 | 7.73 | 8.35 | 8.35 | 9.29% | 1,030,356 |
| 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 |
| Mar 3, 2026 | 7.24 | 7.85 | 6.88 | 7.60 | 7.60 | 1.33% | 428,659 |
| Mar 2, 2026 | 6.29 | 7.73 | 6.18 | 7.50 | 7.50 | 16.82% | 577,918 |
| Feb 27, 2026 | 6.32 | 6.60 | 5.94 | 6.42 | 6.42 | -2.87% | 441,219 |
| Feb 26, 2026 | 7.10 | 7.23 | 6.48 | 6.61 | 6.61 | -5.16% | 380,812 |
| Feb 25, 2026 | 6.53 | 7.10 | 6.20 | 6.97 | 6.97 | 9.08% | 547,903 |
| Feb 24, 2026 | 5.62 | 6.40 | 5.59 | 6.39 | 6.39 | 12.11% | 268,750 |
| Feb 23, 2026 | 6.17 | 6.31 | 5.52 | 5.70 | 5.70 | -7.77% | 366,016 |
| Feb 20, 2026 | 6.13 | 6.53 | 6.04 | 6.18 | 6.18 | -1.44% | 300,580 |
| Feb 19, 2026 | 5.75 | 6.36 | 5.49 | 6.27 | 6.27 | 7.00% | 372,158 |
| Feb 18, 2026 | 5.28 | 5.94 | 5.28 | 5.86 | 5.86 | 6.35% | 661,657 |
| Feb 17, 2026 | 5.81 | 5.89 | 5.03 | 5.51 | 5.51 | -9.08% | 879,226 |
| Feb 13, 2026 | 6.11 | 6.49 | 5.85 | 6.06 | 6.06 | -1.62% | 534,242 |
| Feb 12, 2026 | 6.22 | 6.39 | 5.72 | 6.16 | 6.16 | -0.81% | 743,488 |
| Feb 11, 2026 | 7.14 | 7.41 | 5.68 | 6.21 | 6.21 | -15.28% | 1,956,236 |
| Feb 10, 2026 | 8.34 | 8.42 | 6.91 | 7.33 | 7.33 | -11.26% | 1,114,342 |
| Feb 9, 2026 | 8.70 | 9.03 | 7.84 | 8.26 | 8.26 | -5.28% | 704,324 |
| Feb 6, 2026 | 8.69 | 9.15 | 8.40 | 8.72 | 8.72 | 0.35% | 911,519 |
| Feb 5, 2026 | 7.45 | 8.85 | 7.02 | 8.69 | 8.69 | 14.95% | 1,319,626 |
| Feb 4, 2026 | 8.14 | 8.50 | 6.50 | 7.56 | 7.56 | -5.50% | 1,426,218 |
| Feb 3, 2026 | 6.84 | 8.00 | 6.33 | 8.00 | 8.00 | 19.23% | 1,897,936 |
| Feb 2, 2026 | 5.94 | 6.98 | 5.89 | 6.71 | 6.71 | 15.09% | 1,353,464 |
| Jan 30, 2026 | 6.51 | 7.20 | 5.57 | 5.83 | 5.83 | -14.26% | 1,080,326 |
| Jan 29, 2026 | 5.96 | 6.88 | 5.40 | 6.80 | 6.80 | 14.09% | 1,398,926 |
| Jan 28, 2026 | 5.34 | 6.11 | 5.27 | 5.96 | 5.96 | 10.78% | 1,088,444 |
| Jan 27, 2026 | 4.79 | 5.75 | 4.75 | 5.38 | 5.38 | 11.85% | 1,318,767 |
| Jan 26, 2026 | 5.27 | 5.38 | 4.65 | 4.81 | 4.81 | 2.12% | 1,329,838 |
| Jan 23, 2026 | 5.46 | 5.50 | 4.45 | 4.71 | 4.71 | -14.98% | 1,999,124 |
| Jan 22, 2026 | 4.44 | 5.94 | 4.25 | 5.54 | 5.54 | 33.49% | 3,717,564 |
| Jan 21, 2026 | 4.26 | 4.89 | 4.01 | 4.15 | 4.15 | 6.68% | 2,327,926 |