Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
3.500
+1.560 (80.41%)
At close: Dec 20, 2024, 4:00 PM
3.100
-0.400 (-11.44%)
After-hours: Dec 20, 2024, 7:59 PM EST
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.86 | 4.49 | 1.86 | 3.50 | 3.50 | 80.41% | 38,573,780 |
| Dec 19, 2024 | 2.54 | 2.68 | 1.89 | 1.94 | 1.94 | -23.62% | 1,519,500 |
| 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% | 93,203,731 |
| Dec 16, 2024 | 0.99 | 2.12 | 0.98 | 1.78 | 1.78 | 80.60% | 15,838,832 |
| 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% | 1,955,900 |
| 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% | 116,000 |
| Dec 4, 2024 | 0.92 | 0.97 | 0.91 | 0.94 | 0.94 | 0.77% | 114,400 |
| Dec 3, 2024 | 0.89 | 0.95 | 0.89 | 0.93 | 0.93 | 5.46% | 155,700 |
| Dec 2, 2024 | 0.90 | 0.94 | 0.88 | 0.88 | 0.88 | -0.45% | 163,810 |
| Nov 29, 2024 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | 1.76% | 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% | 130,100 |
| 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% | 33,600 |
| Nov 21, 2024 | 0.93 | 0.95 | 0.88 | 0.90 | 0.90 | 0.39% | 61,300 |
| 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% | 108,100 |
| Nov 15, 2024 | 1.30 | 1.30 | 1.01 | 1.04 | 1.04 | -31.13% | 304,800 |
| 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% | 7,200 |
| Nov 11, 2024 | 1.39 | 1.57 | 1.39 | 1.53 | 1.53 | 7.75% | 33,209 |
| Nov 8, 2024 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | 0.71% | 62,433 |
| Nov 7, 2024 | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | - | 16,910 |
| Nov 6, 2024 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 2.92% | 7,009 |
| Nov 5, 2024 | 1.46 | 1.47 | 1.35 | 1.37 | 1.37 | 0.74% | 23,400 |
| Nov 4, 2024 | 1.37 | 1.41 | 1.35 | 1.36 | 1.36 | -2.16% | 12,000 |
| 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% | 713,000 |
| 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% | 27,000 |
| Oct 18, 2024 | 1.41 | 1.41 | 1.34 | 1.34 | 1.34 | -2.90% | 20,800 |
| 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 | 1.26 | 1.38 | 1.26 | 1.34 | 1.34 | 7.20% | 40,800 |
| Oct 10, 2024 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | 1.63% | 5,595 |
| Oct 9, 2024 | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -5.38% | 10,400 |
| Oct 8, 2024 | 1.28 | 1.32 | 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% | 7,200 |
| Oct 2, 2024 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 5.13% | 17,300 |
| Oct 1, 2024 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -4.88% | 8,485 |
| 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% | 22,400 |
| 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 | 0.78% | 4,200 |
| Sep 16, 2024 | 1.37 | 1.42 | 1.29 | 1.29 | 1.29 | -5.84% | 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% | 11,100 |
| Sep 4, 2024 | 1.27 | 1.33 | 1.26 | 1.32 | 1.32 | 0.76% | 4,648 |
| Sep 3, 2024 | 1.43 | 1.43 | 1.31 | 1.31 | 1.31 | -8.39% | 10,165 |
| Aug 30, 2024 | 1.42 | 1.43 | 1.39 | 1.43 | 1.43 | 1.42% | 18,000 |
| Aug 29, 2024 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | - | 6,400 |
| Aug 28, 2024 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -3.42% | 9,400 |
| Aug 27, 2024 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -4.58% | 13,701 |
| Aug 26, 2024 | 1.52 | 1.60 | 1.52 | 1.53 | 1.53 | 0.66% | 11,469 |
| Aug 23, 2024 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 2.01% | 7,801 |
| Aug 22, 2024 | 1.63 | 1.63 | 1.41 | 1.49 | 1.49 | -1.32% | 18,135 |
| Aug 21, 2024 | 1.66 | 1.75 | 1.44 | 1.51 | 1.51 | -9.04% | 42,514 |
| Aug 20, 2024 | 1.85 | 1.85 | 1.66 | 1.66 | 1.66 | -7.78% | 18,575 |
| Aug 19, 2024 | 1.78 | 1.86 | 1.67 | 1.80 | 1.80 | 1.12% | 50,224 |
| Aug 16, 2024 | 1.78 | 1.86 | 1.78 | 1.78 | 1.78 | -2.20% | 158,200 |
| Aug 15, 2024 | 1.70 | 2.02 | 1.65 | 1.82 | 1.82 | 23.81% | 740,200 |
| Aug 14, 2024 | 1.12 | 1.48 | 1.10 | 1.47 | 1.47 | 36.11% | 301,100 |
| Aug 13, 2024 | 1.10 | 1.16 | 1.08 | 1.08 | 1.08 | -5.26% | 16,300 |
| Aug 12, 2024 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | 3.64% | 8,724 |
| Aug 9, 2024 | 1.15 | 1.19 | 1.07 | 1.10 | 1.10 | -0.90% | 59,800 |
| Aug 8, 2024 | 1.06 | 1.18 | 1.05 | 1.11 | 1.11 | -0.89% | 20,439 |
| Aug 7, 2024 | 1.21 | 1.21 | 1.09 | 1.12 | 1.12 | -2.61% | 11,629 |
| Aug 6, 2024 | 1.16 | 1.26 | 1.12 | 1.15 | 1.15 | -2.54% | 24,400 |
| Aug 5, 2024 | 1.22 | 1.28 | 0.95 | 1.18 | 1.18 | -13.24% | 82,100 |
| Aug 2, 2024 | 1.41 | 1.41 | 1.30 | 1.36 | 1.36 | -8.11% | 42,400 |
| Aug 1, 2024 | 1.59 | 1.59 | 1.47 | 1.48 | 1.48 | -3.27% | 56,239 |