Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
4.450
+0.970 (27.87%)
Jan 9, 2026, 12:29 PM EST - Market open
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.46 | 4.48 | 3.37 | 4.45 | - | 27.73% | 1,521,912 |
| 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 |
| Dec 22, 2025 | 2.03 | 2.04 | 1.75 | 1.97 | 1.97 | 15.88% | 1,255,499 |
| Dec 19, 2025 | 1.43 | 1.79 | 1.43 | 1.70 | 1.70 | 18.88% | 206,179 |
| Dec 18, 2025 | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | 2.14% | 56,557 |
| Dec 17, 2025 | 1.44 | 1.53 | 1.39 | 1.40 | 1.40 | -2.78% | 41,211 |
| Dec 16, 2025 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | 2.86% | 63,885 |
| Dec 15, 2025 | 1.56 | 1.56 | 1.39 | 1.40 | 1.40 | -8.50% | 161,400 |
| Dec 12, 2025 | 1.55 | 1.59 | 1.49 | 1.53 | 1.53 | -0.65% | 150,323 |
| Dec 11, 2025 | 1.54 | 1.62 | 1.49 | 1.54 | 1.54 | - | 136,105 |
| Dec 10, 2025 | 1.52 | 1.60 | 1.39 | 1.54 | 1.54 | 4.76% | 284,910 |
| Dec 9, 2025 | 1.52 | 1.63 | 1.46 | 1.47 | 1.47 | -4.55% | 124,390 |
| Dec 8, 2025 | 1.42 | 1.59 | 1.34 | 1.54 | 1.54 | 11.59% | 361,804 |
| Dec 5, 2025 | 1.46 | 1.47 | 1.37 | 1.38 | 1.38 | -5.48% | 90,639 |
| Dec 4, 2025 | 1.41 | 1.49 | 1.30 | 1.46 | 1.46 | 3.55% | 239,557 |
| Dec 3, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -4.73% | 86,129 |
| Dec 2, 2025 | 1.58 | 1.58 | 1.48 | 1.48 | 1.48 | -7.50% | 54,501 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.55 | 1.60 | 1.60 | -7.51% | 92,806 |
| Nov 28, 2025 | 1.76 | 1.80 | 1.69 | 1.73 | 1.73 | 0.58% | 37,630 |
| Nov 26, 2025 | 1.59 | 1.89 | 1.59 | 1.72 | 1.72 | 10.97% | 103,215 |
| Nov 25, 2025 | 1.37 | 1.58 | 1.32 | 1.55 | 1.55 | 13.14% | 83,429 |
| Nov 24, 2025 | 1.25 | 1.40 | 1.18 | 1.37 | 1.37 | 9.60% | 136,515 |
| Nov 21, 2025 | 1.26 | 1.35 | 1.24 | 1.25 | 1.25 | -0.79% | 75,734 |
| Nov 20, 2025 | 1.42 | 1.47 | 1.26 | 1.26 | 1.26 | -8.03% | 56,856 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.32 | 1.37 | 1.37 | -8.05% | 145,483 |
| Nov 18, 2025 | 1.57 | 1.57 | 1.48 | 1.49 | 1.49 | -5.70% | 90,440 |
| Nov 17, 2025 | 1.98 | 1.98 | 1.53 | 1.58 | 1.58 | -19.39% | 263,450 |
| Nov 14, 2025 | 1.91 | 2.00 | 1.90 | 1.96 | 1.96 | -2.73% | 142,900 |
| Nov 13, 2025 | 2.09 | 2.11 | 1.96 | 2.02 | 2.02 | -6.28% | 111,336 |
| Nov 12, 2025 | 2.20 | 2.22 | 2.14 | 2.15 | 2.15 | -3.15% | 18,748 |
| Nov 11, 2025 | 2.07 | 2.25 | 2.04 | 2.22 | 2.22 | 4.72% | 71,199 |
| Nov 10, 2025 | 2.23 | 2.34 | 2.09 | 2.12 | 2.12 | -2.75% | 58,914 |
| Nov 7, 2025 | 2.22 | 2.26 | 2.01 | 2.18 | 2.18 | -2.24% | 160,205 |
| Nov 6, 2025 | 2.37 | 2.38 | 2.17 | 2.23 | 2.23 | -5.91% | 75,769 |
| Nov 5, 2025 | 2.41 | 2.49 | 2.24 | 2.37 | 2.37 | -1.25% | 117,346 |
| Nov 4, 2025 | 2.58 | 2.66 | 2.39 | 2.40 | 2.40 | -11.11% | 137,087 |
| Nov 3, 2025 | 2.91 | 3.00 | 2.66 | 2.70 | 2.70 | -6.57% | 146,745 |
| Oct 31, 2025 | 2.60 | 3.05 | 2.56 | 2.89 | 2.89 | 12.89% | 392,193 |
| Oct 30, 2025 | 2.56 | 2.59 | 2.40 | 2.56 | 2.56 | -1.92% | 71,440 |
| Oct 29, 2025 | 2.78 | 2.79 | 2.53 | 2.61 | 2.61 | -4.22% | 125,356 |