Skip to main content
logo
Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
1.380
-0.080 (-5.48%)
At close: Dec 5, 2025, 4:00 PM EST
1.439
+0.059 (4.28%)
After-hours: Dec 5, 2025, 7:55 PM EST

Syntec Optics Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.461.471.371.381.38-5.48%89,349
Dec 4, 20251.411.491.301.461.463.55%231,837
Dec 3, 20251.491.491.411.411.41-4.73%86,029
Dec 2, 20251.581.581.481.481.48-7.50%54,500
Dec 1, 20251.701.701.551.601.60-7.51%92,806
Nov 28, 20251.761.801.691.731.730.58%37,630
Nov 26, 20251.591.891.591.721.7210.97%103,205
Nov 25, 20251.371.581.321.551.5513.14%80,402
Nov 24, 20251.251.401.181.371.379.60%136,515
Nov 21, 20251.261.351.241.251.25-0.79%75,732
Nov 20, 20251.421.471.261.261.26-8.03%56,856
Nov 19, 20251.501.501.321.371.37-8.05%145,483
Nov 18, 20251.571.571.481.491.49-5.70%90,440
Nov 17, 20251.981.981.531.581.58-19.39%263,450
Nov 14, 20251.912.001.901.961.96-2.73%142,900
Nov 13, 20252.092.111.962.022.02-6.28%111,336
Nov 12, 20252.202.222.142.152.15-3.15%18,748
Nov 11, 20252.072.252.042.222.224.72%71,199
Nov 10, 20252.232.342.092.122.12-2.75%58,914
Nov 7, 20252.222.262.012.182.18-2.24%160,205
Nov 6, 20252.372.382.172.232.23-5.91%75,769
Nov 5, 20252.412.492.242.372.37-1.25%117,346
Nov 4, 20252.582.662.392.402.40-11.11%137,087
Nov 3, 20252.913.002.662.702.70-6.57%146,745
Oct 31, 20252.603.052.562.892.8912.89%392,193
Oct 30, 20252.562.592.402.562.56-1.92%71,440
Oct 29, 20252.782.792.532.612.61-4.22%125,356
Oct 28, 20252.582.792.582.732.737.71%163,924
Oct 27, 20252.832.882.502.532.53-10.60%147,635
Oct 24, 20252.913.032.752.832.83-1.05%187,768
Oct 23, 20252.483.132.442.862.8610.85%277,995
Oct 22, 20252.662.692.412.582.58-3.37%191,823
Oct 21, 20252.752.902.572.672.67-4.30%228,300
Oct 20, 20252.372.832.372.792.7922.37%394,797
Oct 17, 20252.322.412.142.282.28-2.15%175,747
Oct 16, 20252.542.632.222.332.33-4.51%262,654
Oct 15, 20252.402.612.212.442.446.78%332,605
Oct 14, 20252.182.302.022.292.294.82%223,884
Oct 13, 20251.902.181.902.182.1815.04%177,252
Oct 10, 20252.112.311.811.901.90-8.45%644,072
Oct 9, 20251.792.091.772.072.0716.29%386,830
Oct 8, 20251.741.841.681.781.784.09%197,566
Oct 7, 20251.931.931.621.711.71-6.04%230,713
Oct 6, 20251.551.851.551.821.8217.42%793,078
Oct 3, 20251.521.561.501.551.55-1.27%73,476
Oct 2, 20251.601.611.511.571.57-49,874
Oct 1, 20251.531.601.531.571.571.29%78,885
Sep 30, 20251.571.571.501.551.55-1.27%89,440
Sep 29, 20251.531.621.511.571.571.29%74,102
Sep 26, 20251.531.551.501.551.550.65%66,286