Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
5.27
-1.02 (-16.22%)
At close: Nov 2, 2026, 4:00 PM EST
5.49
+0.22 (4.17%)
Pre-market: Nov 3, 2026, 8:41 AM EST
Syntec Optics Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6.58 | 6.58 | 5.20 | 5.27 | 5.27 | -16.22% | 914,305 |
| Oct 30, 2026 | 6.77 | 6.92 | 6.07 | 6.29 | 6.29 | -13.84% | 682,066 |
| Oct 29, 2026 | 7.18 | 7.38 | 7.00 | 7.30 | 7.30 | 0.83% | 185,485 |
| Oct 28, 2026 | 7.10 | 7.33 | 6.88 | 7.24 | 7.24 | 2.99% | 226,281 |
| Oct 27, 2026 | 6.73 | 7.10 | 6.65 | 7.03 | 7.03 | 7.16% | 224,927 |
| Oct 26, 2026 | 6.69 | 6.95 | 6.44 | 6.56 | 6.56 | -1.94% | 301,517 |
| Oct 23, 2026 | 6.53 | 6.77 | 6.46 | 6.69 | 6.69 | 0.45% | 218,329 |
| Oct 22, 2026 | 6.90 | 6.92 | 6.43 | 6.66 | 6.66 | -6.20% | 388,872 |
| Oct 21, 2026 | 7.15 | 7.28 | 6.92 | 7.10 | 7.10 | 0.57% | 230,661 |
| Oct 20, 2026 | 6.64 | 7.13 | 6.44 | 7.06 | 7.06 | 6.33% | 209,363 |
| Oct 19, 2026 | 6.68 | 6.82 | 6.49 | 6.64 | 6.64 | 1.84% | 263,909 |
| Oct 16, 2026 | 6.80 | 6.80 | 6.33 | 6.52 | 6.52 | -5.92% | 542,970 |
| Oct 15, 2026 | 6.66 | 7.08 | 6.37 | 6.93 | 6.93 | 0.29% | 489,733 |
| Oct 14, 2026 | 7.50 | 7.64 | 6.87 | 6.91 | 6.91 | -9.79% | 416,842 |
| Oct 13, 2026 | 7.94 | 7.94 | 7.54 | 7.66 | 7.66 | -2.42% | 197,273 |
| Oct 12, 2026 | 8.00 | 8.15 | 7.80 | 7.85 | 7.85 | -2.97% | 193,311 |
| Oct 9, 2026 | 8.28 | 8.34 | 7.81 | 8.09 | 8.09 | -2.06% | 249,648 |
| Oct 8, 2026 | 8.76 | 8.99 | 8.08 | 8.26 | 8.26 | -7.09% | 389,347 |
| Oct 7, 2026 | 9.36 | 9.43 | 8.71 | 8.89 | 8.89 | -9.47% | 580,289 |
| Oct 6, 2026 | 9.87 | 10.10 | 9.74 | 9.82 | 9.82 | 0.20% | 496,252 |
| Oct 5, 2026 | 9.20 | 10.05 | 8.84 | 9.80 | 9.80 | 7.22% | 1,002,392 |
| Oct 2, 2026 | 8.27 | 9.25 | 8.21 | 9.14 | 9.14 | 12.70% | 701,300 |
| Oct 1, 2026 | 8.20 | 8.24 | 7.72 | 8.11 | 8.11 | -1.70% | 328,310 |
| Sep 30, 2026 | 7.88 | 8.62 | 7.88 | 8.25 | 8.25 | 11.34% | 991,270 |
| Sep 29, 2026 | 7.15 | 7.47 | 6.82 | 7.41 | 7.41 | 4.51% | 439,219 |
| Sep 28, 2026 | 7.34 | 7.43 | 7.07 | 7.09 | 7.09 | -4.19% | 213,000 |
| Sep 25, 2026 | 7.34 | 7.66 | 7.34 | 7.40 | 7.40 | 1.23% | 151,109 |
| Sep 24, 2026 | 7.47 | 7.55 | 7.25 | 7.31 | 7.31 | -3.56% | 206,177 |
| Sep 23, 2026 | 7.23 | 7.76 | 7.07 | 7.58 | 7.58 | 3.27% | 254,459 |
| 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 |