Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
8.11
-0.14 (-1.70%)
At close: Oct 1, 2026, 4:00 PM EDT
8.20
+0.09 (1.11%)
After-hours: Oct 1, 2026, 7:33 PM EDT
Syntec Optics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.20 | 8.24 | 7.72 | 8.11 | 8.11 | -1.70% | 325,632 |
| Sep 30, 2026 | 7.88 | 8.62 | 7.88 | 8.25 | 8.25 | 11.34% | 988,712 |
| Sep 29, 2026 | 7.15 | 7.47 | 6.82 | 7.41 | 7.41 | 4.51% | 410,110 |
| Sep 28, 2026 | 7.34 | 7.43 | 7.07 | 7.09 | 7.09 | -4.19% | 212,527 |
| Sep 25, 2026 | 7.34 | 7.66 | 7.34 | 7.40 | 7.40 | 1.23% | 150,883 |
| Sep 24, 2026 | 7.47 | 7.55 | 7.25 | 7.31 | 7.31 | -3.56% | 206,081 |
| Sep 23, 2026 | 7.23 | 7.76 | 7.07 | 7.58 | 7.58 | 3.27% | 254,055 |
| Sep 22, 2026 | 7.87 | 7.87 | 7.14 | 7.34 | 7.34 | -6.97% | 510,716 |
| Sep 21, 2026 | 8.04 | 8.56 | 7.80 | 7.89 | 7.89 | 16.20% | 1,325,333 |
| Sep 18, 2026 | 6.75 | 6.82 | 6.52 | 6.79 | 6.79 | 1.04% | 595,176 |
| Sep 17, 2026 | 6.62 | 6.97 | 6.62 | 6.72 | 6.72 | 5.49% | 195,331 |
| Sep 16, 2026 | 6.30 | 6.49 | 6.17 | 6.37 | 6.37 | 1.92% | 225,184 |
| Sep 15, 2026 | 6.69 | 6.78 | 6.21 | 6.25 | 6.25 | -7.82% | 329,492 |
| Sep 14, 2026 | 6.89 | 7.06 | 6.62 | 6.78 | 6.78 | -4.51% | 316,190 |
| Sep 11, 2026 | 7.42 | 7.74 | 7.02 | 7.10 | 7.10 | -2.61% | 204,369 |
| Sep 10, 2026 | 7.50 | 7.84 | 7.25 | 7.29 | 7.29 | -4.20% | 152,508 |
| Sep 9, 2026 | 7.72 | 7.85 | 7.52 | 7.61 | 7.61 | -1.93% | 181,229 |
| Sep 8, 2026 | 7.67 | 8.03 | 7.51 | 7.76 | 7.76 | 2.51% | 261,123 |
| Sep 4, 2026 | 7.79 | 7.87 | 7.50 | 7.57 | 7.57 | -2.45% | 127,552 |
| Sep 3, 2026 | 7.59 | 7.94 | 7.32 | 7.76 | 7.76 | 3.05% | 159,065 |
| Sep 2, 2026 | 7.25 | 7.55 | 7.06 | 7.53 | 7.53 | 3.43% | 134,663 |
| Sep 1, 2026 | 7.94 | 8.07 | 7.24 | 7.28 | 7.28 | -11.11% | 335,488 |
| Aug 31, 2026 | 8.52 | 8.52 | 7.95 | 8.19 | 8.19 | -3.87% | 178,522 |
| Aug 28, 2026 | 8.61 | 9.09 | 8.35 | 8.52 | 8.52 | -2.41% | 252,067 |
| Aug 27, 2026 | 8.57 | 8.99 | 8.33 | 8.73 | 8.73 | 2.59% | 246,543 |
| Aug 26, 2026 | 7.76 | 8.88 | 7.76 | 8.51 | 8.51 | 8.55% | 368,080 |
| Aug 25, 2026 | 8.34 | 8.58 | 7.78 | 7.84 | 7.84 | -5.43% | 152,041 |
| Aug 24, 2026 | 8.35 | 8.45 | 7.85 | 8.29 | 8.29 | -2.59% | 170,751 |
| Aug 21, 2026 | 8.88 | 8.90 | 8.26 | 8.51 | 8.51 | -3.19% | 137,315 |
| Aug 20, 2026 | 8.41 | 8.81 | 8.21 | 8.79 | 8.79 | 4.33% | 218,313 |
| Aug 19, 2026 | 8.30 | 8.58 | 8.00 | 8.43 | 8.43 | 1.26% | 209,175 |
| Aug 18, 2026 | 8.72 | 8.81 | 8.21 | 8.32 | 8.32 | -7.66% | 242,103 |
| Aug 17, 2026 | 8.86 | 9.25 | 8.61 | 9.01 | 9.01 | 2.27% | 215,685 |
| Aug 14, 2026 | 8.88 | 9.00 | 8.48 | 8.81 | 8.81 | 0.69% | 199,462 |
| Aug 13, 2026 | 8.52 | 9.23 | 8.30 | 8.75 | 8.75 | 0.57% | 376,200 |
| Aug 12, 2026 | 8.93 | 9.04 | 8.40 | 8.70 | 8.70 | -1.92% | 457,279 |
| Aug 11, 2026 | 7.69 | 8.94 | 7.64 | 8.87 | 8.87 | 17.02% | 469,766 |
| Aug 10, 2026 | 7.89 | 7.97 | 7.45 | 7.58 | 7.58 | -2.70% | 254,095 |
| 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 |