Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
8.19
-0.33 (-3.87%)
Aug 31, 2026, 4:00 PM EDT - Market closed
Syntec Optics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 8.52 | 8.52 | 7.95 | 8.19 | 8.19 | -3.87% | 177,283 |
| Aug 28, 2026 | 8.61 | 9.09 | 8.35 | 8.52 | 8.52 | -2.41% | 250,025 |
| Aug 27, 2026 | 8.57 | 8.99 | 8.33 | 8.73 | 8.73 | 2.59% | 246,482 |
| Aug 26, 2026 | 7.76 | 8.88 | 7.76 | 8.51 | 8.51 | 8.55% | 363,035 |
| Aug 25, 2026 | 8.34 | 8.58 | 7.78 | 7.84 | 7.84 | -5.43% | 151,145 |
| Aug 24, 2026 | 8.35 | 8.45 | 7.85 | 8.29 | 8.29 | -2.59% | 169,221 |
| Aug 21, 2026 | 8.88 | 8.90 | 8.26 | 8.51 | 8.51 | -3.19% | 135,990 |
| Aug 20, 2026 | 8.41 | 8.81 | 8.21 | 8.79 | 8.79 | 4.33% | 216,535 |
| Aug 19, 2026 | 8.30 | 8.58 | 8.00 | 8.43 | 8.43 | 1.26% | 208,844 |
| Aug 18, 2026 | 8.72 | 8.81 | 8.21 | 8.32 | 8.32 | -7.66% | 240,089 |
| Aug 17, 2026 | 8.86 | 9.25 | 8.61 | 9.01 | 9.01 | 2.27% | 213,388 |
| Aug 14, 2026 | 8.88 | 9.00 | 8.48 | 8.81 | 8.81 | 0.69% | 184,348 |
| Aug 13, 2026 | 8.52 | 9.23 | 8.30 | 8.75 | 8.75 | 0.57% | 372,629 |
| Aug 12, 2026 | 8.93 | 9.04 | 8.40 | 8.70 | 8.70 | -1.92% | 455,840 |
| Aug 11, 2026 | 7.69 | 8.94 | 7.64 | 8.87 | 8.87 | 17.02% | 458,761 |
| Aug 10, 2026 | 7.89 | 7.97 | 7.45 | 7.58 | 7.58 | -2.70% | 213,632 |
| Aug 7, 2026 | 7.56 | 7.94 | 7.45 | 7.79 | 7.79 | 5.27% | 243,519 |
| Aug 6, 2026 | 7.39 | 7.78 | 7.12 | 7.40 | 7.40 | -3.39% | 314,928 |
| Aug 5, 2026 | 7.62 | 8.19 | 7.41 | 7.66 | 7.66 | -3.28% | 383,624 |
| Aug 4, 2026 | 7.49 | 8.13 | 7.39 | 7.92 | 7.92 | 13.63% | 588,375 |
| Aug 3, 2026 | 6.60 | 7.13 | 6.46 | 6.97 | 6.97 | 6.74% | 332,530 |
| Jul 31, 2026 | 6.51 | 6.78 | 6.19 | 6.53 | 6.53 | 2.19% | 317,011 |
| Jul 30, 2026 | 6.01 | 6.46 | 5.92 | 6.39 | 6.39 | 8.77% | 510,801 |
| Jul 29, 2026 | 6.42 | 6.58 | 5.72 | 5.88 | 5.88 | -7.92% | 519,029 |
| Jul 28, 2026 | 6.95 | 6.99 | 5.83 | 6.38 | 6.38 | -10.64% | 1,094,023 |
| Jul 27, 2026 | 7.05 | 7.27 | 6.40 | 7.14 | 7.14 | 1.28% | 734,848 |
| Jul 24, 2026 | 7.55 | 7.55 | 7.00 | 7.05 | 7.05 | -6.62% | 244,653 |
| Jul 23, 2026 | 7.90 | 8.20 | 7.40 | 7.55 | 7.55 | -9.15% | 442,888 |
| Jul 22, 2026 | 8.30 | 8.67 | 8.20 | 8.31 | 8.31 | -1.31% | 208,734 |
| Jul 21, 2026 | 7.63 | 8.47 | 7.63 | 8.42 | 8.42 | 13.63% | 424,564 |
| Jul 20, 2026 | 7.50 | 7.85 | 7.25 | 7.41 | 7.41 | -1.07% | 289,428 |
| Jul 17, 2026 | 7.25 | 7.80 | 7.00 | 7.49 | 7.49 | -0.40% | 355,707 |
| Jul 16, 2026 | 7.84 | 8.00 | 7.40 | 7.52 | 7.52 | -7.27% | 422,274 |
| Jul 15, 2026 | 8.30 | 8.59 | 7.63 | 8.11 | 8.11 | -1.10% | 323,375 |
| Jul 14, 2026 | 8.46 | 8.85 | 7.83 | 8.20 | 8.20 | -0.97% | 670,425 |
| Jul 13, 2026 | 8.78 | 9.06 | 8.25 | 8.28 | 8.28 | -8.91% | 601,399 |
| Jul 10, 2026 | 8.52 | 9.30 | 8.23 | 9.09 | 9.09 | 6.94% | 583,607 |
| Jul 9, 2026 | 9.25 | 9.50 | 8.26 | 8.50 | 8.50 | -7.51% | 581,018 |
| Jul 8, 2026 | 9.45 | 9.60 | 8.70 | 9.19 | 9.19 | -4.27% | 470,271 |
| Jul 7, 2026 | 9.95 | 10.33 | 9.17 | 9.60 | 9.60 | -3.23% | 752,597 |
| Jul 6, 2026 | 10.96 | 11.45 | 9.86 | 9.92 | 9.92 | -8.78% | 407,701 |
| Jul 2, 2026 | 12.20 | 12.45 | 10.66 | 10.88 | 10.88 | -10.64% | 785,835 |
| Jul 1, 2026 | 11.90 | 12.95 | 11.61 | 12.17 | 12.17 | -2.25% | 515,998 |
| Jun 30, 2026 | 10.64 | 12.76 | 10.50 | 12.45 | 12.45 | 17.67% | 1,305,464 |
| Jun 29, 2026 | 10.66 | 11.13 | 9.94 | 10.58 | 10.58 | 0.19% | 500,588 |
| Jun 26, 2026 | 9.52 | 10.71 | 9.52 | 10.56 | 10.56 | 7.76% | 1,401,956 |
| Jun 25, 2026 | 10.48 | 10.70 | 9.54 | 9.80 | 9.80 | -5.13% | 626,324 |
| Jun 24, 2026 | 10.98 | 11.24 | 10.06 | 10.33 | 10.33 | -7.19% | 373,769 |
| Jun 23, 2026 | 11.21 | 11.70 | 10.83 | 11.13 | 11.13 | -4.79% | 529,844 |
| Jun 22, 2026 | 12.00 | 12.60 | 11.35 | 11.69 | 11.69 | -3.47% | 593,285 |