Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
13.23
+2.39 (22.05%)
At close: Jun 2, 2026, 4:00 PM EDT
13.37
+0.14 (1.06%)
Pre-market: Jun 3, 2026, 8:55 AM EDT
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.85 | 13.39 | 10.50 | 13.23 | 13.23 | 22.05% | 2,130,962 |
| Jun 1, 2026 | 9.81 | 10.89 | 9.50 | 10.84 | 10.84 | 8.94% | 935,571 |
| May 29, 2026 | 11.04 | 11.14 | 9.27 | 9.95 | 9.95 | -9.87% | 1,189,365 |
| May 28, 2026 | 11.84 | 11.94 | 10.56 | 11.04 | 11.04 | -7.38% | 1,172,451 |
| May 27, 2026 | 11.51 | 12.15 | 11.08 | 11.92 | 11.92 | 4.38% | 1,447,488 |
| May 26, 2026 | 11.00 | 11.74 | 10.80 | 11.42 | 11.42 | 6.93% | 1,586,938 |
| May 22, 2026 | 11.35 | 11.48 | 10.03 | 10.68 | 10.68 | -2.38% | 1,835,274 |
| May 21, 2026 | 8.96 | 11.17 | 8.85 | 10.94 | 10.94 | 21.29% | 4,939,233 |
| May 20, 2026 | 7.65 | 9.35 | 7.30 | 9.02 | 9.02 | 18.22% | 1,637,192 |
| May 19, 2026 | 6.43 | 7.93 | 6.36 | 7.63 | 7.63 | 16.49% | 1,289,493 |
| May 18, 2026 | 7.24 | 7.45 | 6.32 | 6.55 | 6.55 | -8.52% | 936,416 |
| May 15, 2026 | 7.22 | 7.37 | 6.90 | 7.16 | 7.16 | -6.28% | 764,424 |
| May 14, 2026 | 6.79 | 7.70 | 6.59 | 7.64 | 7.64 | 13.35% | 1,046,117 |
| May 13, 2026 | 7.11 | 7.13 | 6.58 | 6.74 | 6.74 | -5.34% | 1,038,917 |
| May 12, 2026 | 7.47 | 7.56 | 6.66 | 7.12 | 7.12 | -6.07% | 1,203,178 |
| May 11, 2026 | 7.39 | 8.25 | 7.20 | 7.58 | 7.58 | 3.55% | 1,550,439 |
| May 8, 2026 | 7.17 | 7.61 | 6.93 | 7.32 | 7.32 | 3.83% | 591,740 |
| May 7, 2026 | 7.59 | 7.68 | 6.84 | 7.05 | 7.05 | -7.48% | 800,462 |
| May 6, 2026 | 7.74 | 7.97 | 7.22 | 7.62 | 7.62 | -0.78% | 891,330 |
| May 5, 2026 | 8.09 | 8.36 | 7.51 | 7.68 | 7.68 | -4.95% | 778,332 |
| May 4, 2026 | 8.55 | 8.90 | 8.01 | 8.08 | 8.08 | -6.26% | 910,739 |
| May 1, 2026 | 7.61 | 8.75 | 7.42 | 8.62 | 8.62 | 12.39% | 1,039,424 |
| Apr 30, 2026 | 7.11 | 7.80 | 6.84 | 7.67 | 7.67 | 10.84% | 1,709,118 |
| Apr 29, 2026 | 7.49 | 7.49 | 6.87 | 6.92 | 6.92 | -15.61% | 2,470,319 |
| Apr 28, 2026 | 9.02 | 9.19 | 8.20 | 8.20 | 8.20 | -12.77% | 725,985 |
| Apr 27, 2026 | 9.16 | 9.50 | 8.61 | 9.40 | 9.40 | -1.88% | 830,996 |
| Apr 24, 2026 | 10.42 | 11.46 | 9.45 | 9.58 | 9.58 | -7.17% | 1,010,247 |
| Apr 23, 2026 | 10.78 | 10.90 | 10.10 | 10.32 | 10.32 | -6.10% | 577,296 |
| Apr 22, 2026 | 9.81 | 11.00 | 9.50 | 10.99 | 10.99 | 15.68% | 1,218,773 |
| Apr 21, 2026 | 9.92 | 10.39 | 9.13 | 9.50 | 9.50 | -2.56% | 1,052,899 |
| Apr 20, 2026 | 9.13 | 9.80 | 8.80 | 9.75 | 9.75 | 7.14% | 790,997 |
| Apr 17, 2026 | 11.04 | 11.09 | 9.07 | 9.10 | 9.10 | -17.65% | 2,307,313 |
| Apr 16, 2026 | 10.66 | 11.25 | 10.14 | 11.05 | 11.05 | 1.47% | 858,021 |
| Apr 15, 2026 | 11.02 | 11.09 | 10.26 | 10.89 | 10.89 | -3.46% | 1,187,520 |
| Apr 14, 2026 | 12.00 | 12.04 | 10.00 | 11.28 | 11.28 | -3.26% | 2,374,369 |
| Apr 13, 2026 | 10.34 | 12.20 | 10.30 | 11.66 | 11.66 | 24.71% | 5,761,842 |
| Apr 10, 2026 | 9.03 | 9.97 | 9.00 | 9.35 | 9.35 | 4.12% | 1,242,653 |
| Apr 9, 2026 | 8.26 | 9.37 | 7.87 | 8.98 | 8.98 | 8.45% | 939,713 |
| Apr 8, 2026 | 9.38 | 9.50 | 8.03 | 8.28 | 8.28 | -5.26% | 809,385 |
| Apr 7, 2026 | 9.13 | 9.55 | 8.25 | 8.74 | 8.74 | -4.06% | 771,663 |
| Apr 6, 2026 | 8.76 | 9.80 | 8.61 | 9.11 | 9.11 | 6.05% | 1,531,991 |
| Apr 2, 2026 | 7.60 | 8.87 | 7.50 | 8.59 | 8.59 | 8.87% | 708,481 |
| Apr 1, 2026 | 7.19 | 8.49 | 7.19 | 7.89 | 7.89 | 12.23% | 934,087 |
| Mar 31, 2026 | 6.76 | 7.30 | 6.74 | 7.03 | 7.03 | 7.16% | 406,502 |
| Mar 30, 2026 | 7.25 | 7.45 | 6.45 | 6.56 | 6.56 | -9.27% | 406,356 |
| Mar 27, 2026 | 7.70 | 7.77 | 6.88 | 7.23 | 7.23 | -7.78% | 487,530 |
| Mar 26, 2026 | 8.12 | 8.54 | 7.75 | 7.84 | 7.84 | -6.11% | 486,474 |
| Mar 25, 2026 | 7.82 | 8.86 | 7.73 | 8.35 | 8.35 | 9.29% | 1,031,560 |
| Mar 24, 2026 | 7.34 | 7.98 | 7.16 | 7.64 | 7.64 | 4.09% | 845,471 |
| Mar 23, 2026 | 6.81 | 7.73 | 6.81 | 7.34 | 7.34 | 10.54% | 717,340 |