Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
1.770
-0.350 (-16.51%)
At close: Sep 17, 2025, 4:00 PM EDT
1.751
-0.019 (-1.09%)
After-hours: Sep 17, 2025, 7:52 PM EDT
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.79 | 1.91 | 1.70 | 1.77 | 1.77 | -16.51% | 376,451 |
| Sep 16, 2025 | 1.83 | 2.13 | 1.77 | 2.12 | 2.12 | 17.13% | 533,801 |
| Sep 15, 2025 | 1.68 | 1.86 | 1.68 | 1.81 | 1.81 | 7.74% | 118,405 |
| Sep 12, 2025 | 1.80 | 1.80 | 1.68 | 1.68 | 1.68 | -5.08% | 69,493 |
| Sep 11, 2025 | 1.74 | 1.86 | 1.68 | 1.77 | 1.77 | 0.57% | 118,290 |
| Sep 10, 2025 | 1.65 | 1.82 | 1.56 | 1.76 | 1.76 | 4.14% | 151,959 |
| Sep 9, 2025 | 1.75 | 1.84 | 1.63 | 1.69 | 1.69 | -3.43% | 169,386 |
| Sep 8, 2025 | 1.51 | 1.85 | 1.38 | 1.75 | 1.75 | 16.67% | 894,164 |
| Sep 5, 2025 | 1.51 | 1.56 | 1.43 | 1.50 | 1.50 | -2.60% | 3,321,125 |
| Sep 4, 2025 | 1.69 | 1.69 | 1.50 | 1.54 | 1.54 | -2.53% | 28,569 |
| Sep 3, 2025 | 1.52 | 1.59 | 1.47 | 1.58 | 1.58 | 1.28% | 41,235 |
| Sep 2, 2025 | 1.53 | 1.58 | 1.50 | 1.56 | 1.56 | -2.50% | 22,937 |
| Aug 29, 2025 | 1.62 | 1.67 | 1.52 | 1.60 | 1.60 | -1.23% | 36,378 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.58 | 1.62 | 1.62 | 1.89% | 20,566 |
| Aug 27, 2025 | 1.61 | 1.75 | 1.56 | 1.59 | 1.59 | -5.92% | 40,467 |
| Aug 26, 2025 | 1.58 | 1.71 | 1.56 | 1.69 | 1.69 | 9.03% | 54,897 |
| Aug 25, 2025 | 1.52 | 1.58 | 1.51 | 1.55 | 1.55 | - | 18,946 |
| Aug 22, 2025 | 1.51 | 1.57 | 1.45 | 1.55 | 1.55 | 5.44% | 23,361 |
| Aug 21, 2025 | 1.43 | 1.51 | 1.43 | 1.47 | 1.47 | 2.08% | 35,842 |
| Aug 20, 2025 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -2.04% | 21,526 |
| Aug 19, 2025 | 1.66 | 1.66 | 1.45 | 1.47 | 1.47 | -8.13% | 84,172 |
| Aug 18, 2025 | 1.47 | 1.63 | 1.47 | 1.60 | 1.60 | 7.60% | 51,584 |
| Aug 15, 2025 | 1.47 | 1.50 | 1.45 | 1.49 | 1.49 | -0.87% | 17,177 |
| Aug 14, 2025 | 1.45 | 1.56 | 1.44 | 1.50 | 1.50 | 3.45% | 77,875 |
| Aug 13, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -5.84% | 71,614 |
| Aug 12, 2025 | 1.58 | 1.60 | 1.50 | 1.54 | 1.54 | -5.52% | 81,810 |
| Aug 11, 2025 | 1.68 | 1.69 | 1.57 | 1.63 | 1.63 | 0.62% | 46,217 |
| Aug 8, 2025 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 1.89% | 52,021 |
| Aug 7, 2025 | 1.54 | 1.62 | 1.54 | 1.59 | 1.59 | 1.92% | 44,276 |
| Aug 6, 2025 | 1.61 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | 99,913 |
| Aug 5, 2025 | 1.70 | 1.76 | 1.62 | 1.65 | 1.65 | -2.37% | 44,993 |
| Aug 4, 2025 | 1.71 | 1.78 | 1.67 | 1.69 | 1.69 | -1.17% | 55,429 |
| Aug 1, 2025 | 1.75 | 1.83 | 1.70 | 1.71 | 1.71 | -5.00% | 94,557 |
| Jul 31, 2025 | 2.10 | 2.10 | 1.77 | 1.80 | 1.80 | -13.88% | 104,932 |
| Jul 30, 2025 | 2.00 | 2.32 | 1.86 | 2.09 | 2.09 | 10.58% | 256,203 |
| Jul 29, 2025 | 2.06 | 2.06 | 1.89 | 1.89 | 1.89 | -10.00% | 74,037 |
| Jul 28, 2025 | 1.99 | 2.12 | 1.99 | 2.10 | 2.10 | 4.90% | 100,874 |
| Jul 25, 2025 | 2.30 | 2.50 | 1.89 | 2.00 | 2.00 | -11.81% | 349,835 |
| Jul 24, 2025 | 1.86 | 2.28 | 1.75 | 2.27 | 2.27 | 26.11% | 508,837 |
| Jul 23, 2025 | 1.64 | 1.88 | 1.64 | 1.80 | 1.80 | 11.11% | 131,227 |
| Jul 22, 2025 | 1.72 | 1.74 | 1.58 | 1.62 | 1.62 | -4.14% | 117,955 |
| Jul 21, 2025 | 1.79 | 1.93 | 1.66 | 1.69 | 1.69 | 6.29% | 414,697 |
| Jul 18, 2025 | 1.40 | 1.62 | 1.36 | 1.59 | 1.59 | 20.45% | 361,857 |
| Jul 17, 2025 | 1.31 | 1.34 | 1.26 | 1.32 | 1.32 | 1.54% | 72,119 |
| Jul 16, 2025 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | 0.39% | 15,410 |
| Jul 15, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.63% | 52,317 |
| Jul 14, 2025 | 1.34 | 1.35 | 1.29 | 1.33 | 1.33 | -0.75% | 30,287 |
| Jul 11, 2025 | 1.37 | 1.37 | 1.30 | 1.34 | 1.34 | 0.37% | 22,397 |
| Jul 10, 2025 | 1.32 | 1.39 | 1.31 | 1.34 | 1.34 | -1.11% | 30,235 |
| Jul 9, 2025 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | -2.17% | 34,638 |