Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
6.39
-0.40 (-5.89%)
At close: Mar 6, 2026, 4:00 PM EST
6.41
+0.02 (0.31%)
After-hours: Mar 6, 2026, 7:56 PM EST
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.62 | 7.62 | 6.10 | 6.39 | 6.39 | -5.89% | 689,977 |
| Mar 5, 2026 | 6.93 | 7.06 | 6.53 | 6.79 | 6.79 | -2.72% | 265,946 |
| Mar 4, 2026 | 7.73 | 7.92 | 6.93 | 6.98 | 6.98 | -8.16% | 396,949 |
| Mar 3, 2026 | 7.24 | 7.85 | 6.88 | 7.60 | 7.60 | 1.33% | 424,599 |
| Mar 2, 2026 | 6.29 | 7.73 | 6.18 | 7.50 | 7.50 | 16.82% | 571,648 |
| Feb 27, 2026 | 6.32 | 6.60 | 5.94 | 6.42 | 6.42 | -2.87% | 437,670 |
| Feb 26, 2026 | 7.10 | 7.23 | 6.48 | 6.61 | 6.61 | -5.16% | 377,974 |
| Feb 25, 2026 | 6.53 | 7.10 | 6.20 | 6.97 | 6.97 | 9.08% | 541,891 |
| Feb 24, 2026 | 5.62 | 6.40 | 5.59 | 6.39 | 6.39 | 12.11% | 268,546 |
| Feb 23, 2026 | 6.17 | 6.31 | 5.52 | 5.70 | 5.70 | -7.77% | 364,996 |
| Feb 20, 2026 | 6.13 | 6.53 | 6.04 | 6.18 | 6.18 | -1.44% | 299,819 |
| Feb 19, 2026 | 5.75 | 6.36 | 5.49 | 6.27 | 6.27 | 7.00% | 368,044 |
| Feb 18, 2026 | 5.28 | 5.94 | 5.28 | 5.86 | 5.86 | 6.35% | 660,692 |
| Feb 17, 2026 | 5.81 | 5.89 | 5.03 | 5.51 | 5.51 | -9.08% | 876,250 |
| Feb 13, 2026 | 6.11 | 6.49 | 5.85 | 6.06 | 6.06 | -1.62% | 532,469 |
| Feb 12, 2026 | 6.22 | 6.39 | 5.72 | 6.16 | 6.16 | -0.81% | 742,275 |
| Feb 11, 2026 | 7.14 | 7.41 | 5.68 | 6.21 | 6.21 | -15.28% | 1,951,118 |
| Feb 10, 2026 | 8.34 | 8.42 | 6.91 | 7.33 | 7.33 | -11.26% | 1,113,312 |
| Feb 9, 2026 | 8.70 | 9.03 | 7.84 | 8.26 | 8.26 | -5.28% | 699,273 |
| Feb 6, 2026 | 8.69 | 9.15 | 8.40 | 8.72 | 8.72 | 0.35% | 901,255 |
| Feb 5, 2026 | 7.45 | 8.85 | 7.02 | 8.69 | 8.69 | 14.95% | 1,274,683 |
| Feb 4, 2026 | 8.14 | 8.50 | 6.50 | 7.56 | 7.56 | -5.50% | 1,417,879 |
| Feb 3, 2026 | 6.84 | 8.00 | 6.33 | 8.00 | 8.00 | 19.23% | 1,860,185 |
| Feb 2, 2026 | 5.94 | 6.98 | 5.89 | 6.71 | 6.71 | 15.09% | 1,334,490 |
| Jan 30, 2026 | 6.51 | 7.20 | 5.57 | 5.83 | 5.83 | -14.26% | 1,068,824 |
| Jan 29, 2026 | 5.96 | 6.88 | 5.40 | 6.80 | 6.80 | 14.09% | 1,381,186 |
| Jan 28, 2026 | 5.34 | 6.11 | 5.27 | 5.96 | 5.96 | 10.78% | 1,072,631 |
| Jan 27, 2026 | 4.79 | 5.75 | 4.75 | 5.38 | 5.38 | 11.85% | 1,310,543 |
| Jan 26, 2026 | 5.27 | 5.38 | 4.65 | 4.81 | 4.81 | 2.12% | 1,329,093 |
| Jan 23, 2026 | 5.46 | 5.50 | 4.45 | 4.71 | 4.71 | -14.98% | 1,969,092 |
| Jan 22, 2026 | 4.44 | 5.94 | 4.25 | 5.54 | 5.54 | 33.49% | 3,678,342 |
| Jan 21, 2026 | 4.26 | 4.89 | 4.01 | 4.15 | 4.15 | 6.68% | 2,300,380 |
| Jan 20, 2026 | 3.56 | 4.29 | 3.56 | 3.89 | 3.89 | 2.37% | 1,110,703 |
| Jan 16, 2026 | 3.81 | 3.96 | 3.53 | 3.80 | 3.80 | -4.52% | 831,994 |
| Jan 15, 2026 | 4.02 | 4.05 | 3.42 | 3.98 | 3.98 | -0.75% | 1,165,134 |
| Jan 14, 2026 | 4.40 | 4.44 | 3.73 | 4.01 | 4.01 | -9.68% | 1,516,779 |
| Jan 13, 2026 | 4.77 | 4.81 | 4.18 | 4.44 | 4.44 | -4.10% | 1,816,603 |
| Jan 12, 2026 | 4.90 | 6.70 | 4.45 | 4.63 | 4.63 | 2.43% | 13,968,246 |
| Jan 9, 2026 | 3.46 | 4.54 | 3.37 | 4.52 | 4.52 | 29.89% | 2,251,469 |
| Jan 8, 2026 | 3.02 | 3.70 | 2.97 | 3.48 | 3.48 | 17.97% | 1,232,738 |
| Jan 7, 2026 | 3.24 | 3.35 | 2.84 | 2.95 | 2.95 | -10.06% | 885,732 |
| Jan 6, 2026 | 3.42 | 3.59 | 3.07 | 3.28 | 3.28 | 7.89% | 7,651,609 |
| Jan 5, 2026 | 3.14 | 3.16 | 2.80 | 3.04 | 3.04 | -2.88% | 492,722 |
| Jan 2, 2026 | 2.90 | 3.36 | 2.89 | 3.13 | 3.13 | 9.44% | 686,988 |
| Dec 31, 2025 | 2.97 | 2.99 | 2.66 | 2.86 | 2.86 | -4.98% | 490,196 |
| Dec 30, 2025 | 2.73 | 3.09 | 2.66 | 3.01 | 3.01 | 11.48% | 935,602 |
| Dec 29, 2025 | 2.60 | 3.00 | 2.55 | 2.70 | 2.70 | 5.88% | 1,042,788 |
| Dec 26, 2025 | 2.50 | 2.89 | 2.50 | 2.55 | 2.55 | 2.82% | 1,843,057 |
| Dec 24, 2025 | 2.29 | 2.68 | 2.16 | 2.48 | 2.48 | -0.40% | 2,016,732 |
| Dec 23, 2025 | 2.81 | 3.54 | 2.41 | 2.49 | 2.49 | 26.40% | 94,301,623 |