Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
2.560
-0.050 (-1.92%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Syntec Optics Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252.562.592.402.562.56-1.92%71,101
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
Sep 25, 20251.571.641.471.541.54-7.23%180,074
Sep 24, 20251.601.701.571.661.666.41%194,142
Sep 23, 20251.681.701.511.561.56-5.45%79,673
Sep 22, 20251.711.711.621.651.65-2.94%100,234
Sep 19, 20251.591.751.581.701.708.28%139,652
Sep 18, 20251.791.861.511.571.57-11.30%274,495
Sep 17, 20251.791.911.701.771.77-16.51%380,699
Sep 16, 20251.832.131.772.122.1217.13%533,801
Sep 15, 20251.681.861.681.811.817.74%118,405
Sep 12, 20251.801.801.681.681.68-5.08%69,493
Sep 11, 20251.741.861.681.771.770.57%118,290
Sep 10, 20251.651.821.561.761.764.14%151,959
Sep 9, 20251.751.841.631.691.69-3.43%169,386
Sep 8, 20251.511.851.381.751.7516.67%894,164
Sep 5, 20251.511.561.431.501.50-2.60%3,321,125
Sep 4, 20251.691.691.501.541.54-2.53%28,569
Sep 3, 20251.521.591.471.581.581.28%41,235
Sep 2, 20251.531.581.501.561.56-2.50%22,937
Aug 29, 20251.621.671.521.601.60-1.23%36,378
Aug 28, 20251.701.701.581.621.621.89%20,566
Aug 27, 20251.611.751.561.591.59-5.92%40,467
Aug 26, 20251.581.711.561.691.699.03%54,897
Aug 25, 20251.521.581.511.551.55-18,946
Aug 22, 20251.511.571.451.551.555.44%23,361
Aug 21, 20251.431.511.431.471.472.08%35,842