Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
1.800
+0.020 (1.12%)
Jan 22, 2025, 3:54 PM EST - Market open
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.95 | 1.99 | 1.76 | 1.78 | 1.78 | -7.29% | 183,945 |
| Jan 17, 2025 | 2.03 | 2.13 | 1.83 | 1.92 | 1.92 | -5.88% | 329,601 |
| Jan 16, 2025 | 2.10 | 2.20 | 1.93 | 2.04 | 2.04 | -0.49% | 267,855 |
| Jan 15, 2025 | 2.30 | 2.43 | 1.99 | 2.05 | 2.05 | -7.24% | 301,808 |
| Jan 14, 2025 | 2.07 | 2.29 | 2.02 | 2.21 | 2.21 | 6.25% | 163,590 |
| Jan 13, 2025 | 2.41 | 2.47 | 2.06 | 2.08 | 2.08 | -21.21% | 271,794 |
| Jan 10, 2025 | 2.44 | 2.70 | 2.31 | 2.64 | 2.64 | 9.09% | 228,889 |
| Jan 8, 2025 | 2.70 | 2.70 | 2.18 | 2.42 | 2.42 | -14.79% | 343,747 |
| Jan 7, 2025 | 2.90 | 2.95 | 2.77 | 2.84 | 2.84 | 1.07% | 250,437 |
| Jan 6, 2025 | 3.30 | 3.39 | 2.78 | 2.81 | 2.81 | -9.06% | 496,397 |
| Jan 3, 2025 | 2.65 | 3.17 | 2.52 | 3.09 | 3.09 | 15.30% | 590,055 |
| Jan 2, 2025 | 2.80 | 3.09 | 2.48 | 2.68 | 2.68 | 6.35% | 591,334 |
| Dec 31, 2024 | 3.39 | 3.47 | 2.38 | 2.52 | 2.52 | -25.22% | 774,316 |
| Dec 30, 2024 | 3.35 | 3.64 | 3.05 | 3.37 | 3.37 | 0.90% | 847,968 |
| Dec 27, 2024 | 3.70 | 4.51 | 3.04 | 3.34 | 3.34 | -3.19% | 3,686,521 |
| Dec 26, 2024 | 3.33 | 3.69 | 3.18 | 3.45 | 3.45 | 2.07% | 1,722,796 |
| Dec 24, 2024 | 3.08 | 3.78 | 3.03 | 3.38 | 3.38 | 8.33% | 1,976,518 |
| Dec 23, 2024 | 3.10 | 3.50 | 2.84 | 3.12 | 3.12 | -10.86% | 2,264,336 |
| Dec 20, 2024 | 1.86 | 4.49 | 1.86 | 3.50 | 3.50 | 80.41% | 38,709,120 |
| Dec 19, 2024 | 2.54 | 2.68 | 1.89 | 1.94 | 1.94 | -23.62% | 1,519,495 |
| Dec 18, 2024 | 3.11 | 3.11 | 2.20 | 2.54 | 2.54 | -28.05% | 4,493,001 |
| Dec 17, 2024 | 3.81 | 5.10 | 3.10 | 3.53 | 3.53 | 98.31% | 92,870,667 |
| Dec 16, 2024 | 0.99 | 2.12 | 0.98 | 1.78 | 1.78 | 80.60% | 11,537,897 |
| Dec 13, 2024 | 1.05 | 1.06 | 0.96 | 0.99 | 0.99 | -3.37% | 406,806 |
| Dec 12, 2024 | 1.38 | 1.50 | 0.95 | 1.02 | 1.02 | -23.31% | 1,955,863 |
| Dec 11, 2024 | 0.93 | 1.64 | 0.91 | 1.33 | 1.33 | 43.01% | 9,216,215 |
| Dec 10, 2024 | 0.96 | 0.98 | 0.89 | 0.93 | 0.93 | - | 168,553 |
| Dec 9, 2024 | 0.95 | 0.97 | 0.88 | 0.93 | 0.93 | 1.09% | 200,677 |
| Dec 6, 2024 | 0.92 | 0.95 | 0.89 | 0.92 | 0.92 | -3.16% | 220,620 |
| Dec 5, 2024 | 0.96 | 0.96 | 0.90 | 0.95 | 0.95 | 1.60% | 115,991 |
| Dec 4, 2024 | 0.92 | 0.97 | 0.91 | 0.94 | 0.94 | 0.77% | 114,388 |
| Dec 3, 2024 | 0.89 | 0.95 | 0.89 | 0.93 | 0.93 | 5.46% | 155,684 |
| Dec 2, 2024 | 0.90 | 0.94 | 0.88 | 0.88 | 0.88 | -0.46% | 163,810 |
| Nov 29, 2024 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 1.77% | 73,837 |
| Nov 27, 2024 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 1.00% | 158,009 |
| Nov 26, 2024 | 0.89 | 0.91 | 0.85 | 0.86 | 0.86 | -0.93% | 130,050 |
| Nov 25, 2024 | 0.90 | 0.97 | 0.86 | 0.87 | 0.87 | -0.85% | 119,547 |
| Nov 22, 2024 | 0.88 | 0.92 | 0.86 | 0.88 | 0.88 | -2.51% | 33,568 |
| Nov 21, 2024 | 0.93 | 0.95 | 0.88 | 0.90 | 0.90 | 0.39% | 61,295 |
| Nov 20, 2024 | 0.95 | 0.96 | 0.89 | 0.89 | 0.89 | -2.62% | 67,164 |
| Nov 19, 2024 | 1.04 | 1.07 | 0.91 | 0.92 | 0.92 | -7.22% | 87,925 |
| Nov 18, 2024 | 1.11 | 1.13 | 0.99 | 0.99 | 0.99 | -4.80% | 108,075 |
| Nov 15, 2024 | 1.30 | 1.30 | 1.01 | 1.04 | 1.04 | -31.13% | 304,785 |
| Nov 14, 2024 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -2.58% | 14,910 |
| Nov 13, 2024 | 1.55 | 1.59 | 1.43 | 1.55 | 1.55 | 4.03% | 28,646 |
| Nov 12, 2024 | 1.50 | 1.53 | 1.44 | 1.49 | 1.49 | -2.61% | 7,197 |
| Nov 11, 2024 | 1.39 | 1.57 | 1.39 | 1.53 | 1.53 | 8.13% | 33,209 |
| Nov 8, 2024 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | 0.35% | 62,433 |
| Nov 7, 2024 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | 0.36% | 16,910 |
| Nov 6, 2024 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 2.55% | 7,009 |
| Nov 5, 2024 | 1.46 | 1.47 | 1.35 | 1.37 | 1.37 | 0.74% | 23,357 |
| Nov 4, 2024 | 1.37 | 1.41 | 1.35 | 1.36 | 1.36 | -2.16% | 11,994 |
| Nov 1, 2024 | 1.39 | 1.46 | 1.37 | 1.39 | 1.39 | 2.96% | 19,711 |
| Oct 31, 2024 | 1.46 | 1.46 | 1.34 | 1.35 | 1.35 | -7.53% | 20,015 |
| Oct 30, 2024 | 1.45 | 1.48 | 1.41 | 1.46 | 1.46 | 3.55% | 30,004 |
| Oct 29, 2024 | 1.58 | 1.58 | 1.40 | 1.41 | 1.41 | -10.19% | 23,645 |
| Oct 28, 2024 | 1.52 | 1.58 | 1.46 | 1.57 | 1.57 | 1.95% | 25,310 |
| Oct 25, 2024 | 1.62 | 1.74 | 1.53 | 1.54 | 1.54 | -12.00% | 62,123 |
| Oct 24, 2024 | 1.39 | 1.89 | 1.33 | 1.75 | 1.75 | 26.81% | 712,997 |
| Oct 23, 2024 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 1.47% | 11,246 |
| Oct 22, 2024 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 19,076 |
| Oct 21, 2024 | 1.56 | 1.56 | 1.34 | 1.36 | 1.36 | 1.49% | 26,998 |
| Oct 18, 2024 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -2.90% | 20,771 |
| Oct 17, 2024 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | - | 11,329 |
| Oct 16, 2024 | 1.39 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 8,637 |
| Oct 15, 2024 | 1.42 | 1.46 | 1.38 | 1.39 | 1.39 | -4.79% | 9,551 |
| Oct 14, 2024 | 1.36 | 1.46 | 1.34 | 1.46 | 1.46 | 8.96% | 23,028 |
| Oct 11, 2024 | 1.27 | 1.38 | 1.26 | 1.34 | 1.34 | 7.20% | 40,765 |
| Oct 10, 2024 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 1.63% | 5,375 |
| Oct 9, 2024 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -5.38% | 10,373 |
| Oct 8, 2024 | 1.28 | 1.33 | 1.26 | 1.30 | 1.30 | 1.56% | 7,241 |
| Oct 7, 2024 | 1.27 | 1.33 | 1.25 | 1.28 | 1.28 | 0.79% | 12,847 |
| Oct 4, 2024 | 1.24 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 12,939 |
| Oct 3, 2024 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | -1.63% | 7,185 |
| Oct 2, 2024 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 4.86% | 17,291 |
| Oct 1, 2024 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -4.63% | 8,367 |
| Sep 30, 2024 | 1.25 | 1.27 | 1.20 | 1.23 | 1.23 | -0.81% | 16,000 |
| Sep 27, 2024 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 9,518 |
| Sep 26, 2024 | 1.20 | 1.23 | 1.13 | 1.21 | 1.21 | 1.68% | 22,368 |
| Sep 25, 2024 | 1.22 | 1.22 | 1.12 | 1.19 | 1.19 | - | 22,248 |
| Sep 24, 2024 | 1.30 | 1.36 | 1.18 | 1.19 | 1.19 | -4.03% | 140,630 |
| Sep 23, 2024 | 1.29 | 1.32 | 1.22 | 1.24 | 1.24 | -6.06% | 6,713 |
| Sep 20, 2024 | 1.18 | 1.32 | 1.18 | 1.32 | 1.32 | 12.82% | 28,342 |
| Sep 19, 2024 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 11,045 |
| Sep 18, 2024 | 1.31 | 1.35 | 1.13 | 1.18 | 1.18 | -9.23% | 33,008 |
| Sep 17, 2024 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | 0.54% | 4,188 |
| Sep 16, 2024 | 1.37 | 1.42 | 1.29 | 1.29 | 1.29 | -5.62% | 21,822 |
| Sep 13, 2024 | 1.31 | 1.43 | 1.31 | 1.37 | 1.37 | 4.58% | 41,539 |
| Sep 12, 2024 | 1.31 | 1.32 | 1.22 | 1.31 | 1.31 | 11.97% | 13,207 |
| Sep 11, 2024 | 1.15 | 1.21 | 1.12 | 1.17 | 1.17 | -1.68% | 19,910 |
| Sep 10, 2024 | 1.22 | 1.22 | 1.16 | 1.19 | 1.19 | - | 5,824 |
| Sep 9, 2024 | 1.31 | 1.31 | 1.13 | 1.19 | 1.19 | 4.39% | 7,428 |
| Sep 6, 2024 | 1.15 | 1.19 | 1.12 | 1.14 | 1.14 | -4.20% | 19,129 |
| Sep 5, 2024 | 1.28 | 1.30 | 1.19 | 1.19 | 1.19 | -9.85% | 11,091 |
| Sep 4, 2024 | 1.27 | 1.33 | 1.26 | 1.32 | 1.32 | 0.76% | 4,287 |
| Sep 3, 2024 | 1.43 | 1.43 | 1.31 | 1.31 | 1.31 | -8.39% | 10,016 |
| Aug 30, 2024 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 1.27% | 17,962 |
| Aug 29, 2024 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | 0.14% | 6,368 |
| Aug 28, 2024 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -3.62% | 9,396 |
| Aug 27, 2024 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -4.38% | 13,701 |