Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
6.16
-0.05 (-0.81%)
At close: Feb 12, 2026, 4:00 PM EST
6.09
-0.07 (-1.14%)
After-hours: Feb 12, 2026, 6:04 PM EST
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.22 | 6.39 | 5.72 | 6.16 | - | -0.81% | 738,885 |
| 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 |
| 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 |