Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
10.33
+0.08 (0.78%)
Aug 27, 2026, 12:47 PM EDT - Market open
Optex Systems Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 10.30 | 10.51 | 10.26 | 10.45 | - | 1.95% | 31,760 |
| Aug 26, 2026 | 10.60 | 10.60 | 10.25 | 10.25 | 10.25 | -1.35% | 36,209 |
| Aug 25, 2026 | 10.85 | 11.04 | 10.39 | 10.39 | 10.39 | -4.24% | 49,926 |
| Aug 24, 2026 | 11.14 | 11.14 | 10.70 | 10.85 | 10.85 | -2.86% | 30,411 |
| Aug 21, 2026 | 10.85 | 11.40 | 10.58 | 11.17 | 11.17 | 3.34% | 14,500 |
| Aug 20, 2026 | 10.94 | 11.26 | 10.53 | 10.81 | 10.81 | -2.80% | 25,073 |
| Aug 19, 2026 | 11.26 | 11.29 | 11.01 | 11.12 | 11.12 | -1.42% | 9,576 |
| Aug 18, 2026 | 11.10 | 11.44 | 10.95 | 11.28 | 11.28 | 0.53% | 6,310 |
| Aug 17, 2026 | 11.24 | 11.53 | 11.07 | 11.22 | 11.22 | -1.32% | 16,320 |
| Aug 14, 2026 | 11.68 | 11.71 | 11.25 | 11.37 | 11.37 | -3.64% | 30,806 |
| Aug 13, 2026 | 11.23 | 11.80 | 11.07 | 11.80 | 11.80 | 4.61% | 24,640 |
| Aug 12, 2026 | 11.05 | 11.31 | 10.50 | 11.28 | 11.28 | -2.84% | 74,006 |
| Aug 11, 2026 | 11.56 | 11.84 | 11.50 | 11.61 | 11.61 | 1.66% | 15,236 |
| Aug 10, 2026 | 11.71 | 11.98 | 11.42 | 11.42 | 11.42 | -4.75% | 15,763 |
| Aug 7, 2026 | 12.31 | 12.36 | 11.75 | 11.99 | 11.99 | -0.58% | 31,489 |
| Aug 6, 2026 | 12.09 | 12.58 | 11.91 | 12.06 | 12.06 | -0.50% | 13,928 |
| Aug 5, 2026 | 11.36 | 12.25 | 11.36 | 12.12 | 12.12 | 7.73% | 27,463 |
| Aug 4, 2026 | 11.15 | 11.59 | 11.07 | 11.25 | 11.25 | 2.18% | 56,448 |
| Aug 3, 2026 | 11.38 | 11.56 | 11.01 | 11.01 | 11.01 | -2.48% | 14,784 |
| Jul 31, 2026 | 11.16 | 11.68 | 11.16 | 11.29 | 11.29 | 1.26% | 24,306 |
| Jul 30, 2026 | 11.00 | 11.26 | 11.00 | 11.15 | 11.15 | 1.36% | 4,063 |
| Jul 29, 2026 | 11.41 | 11.58 | 10.80 | 11.00 | 11.00 | -3.25% | 12,184 |
| Jul 28, 2026 | 11.47 | 11.65 | 11.16 | 11.37 | 11.37 | -0.83% | 14,671 |
| Jul 27, 2026 | 11.09 | 11.47 | 10.97 | 11.47 | 11.47 | 3.29% | 33,264 |
| Jul 24, 2026 | 11.76 | 12.10 | 11.00 | 11.10 | 11.10 | -4.72% | 113,889 |
| Jul 23, 2026 | 12.01 | 12.59 | 11.62 | 11.65 | 11.65 | -4.43% | 16,676 |
| Jul 22, 2026 | 12.60 | 13.20 | 11.99 | 12.19 | 12.19 | -1.89% | 61,016 |
| Jul 21, 2026 | 12.10 | 12.62 | 12.07 | 12.43 | 12.43 | 1.68% | 24,739 |
| Jul 20, 2026 | 12.70 | 12.98 | 12.01 | 12.22 | 12.22 | -4.23% | 35,238 |
| Jul 17, 2026 | 13.01 | 13.35 | 12.24 | 12.76 | 12.76 | -2.30% | 20,029 |
| Jul 16, 2026 | 13.06 | 13.45 | 13.00 | 13.06 | 13.06 | -0.46% | 9,876 |
| Jul 15, 2026 | 13.08 | 13.34 | 12.98 | 13.12 | 13.12 | 0.31% | 18,224 |
| Jul 14, 2026 | 12.76 | 13.60 | 12.76 | 13.08 | 13.08 | 2.51% | 22,104 |
| Jul 13, 2026 | 12.55 | 13.22 | 12.55 | 12.76 | 12.76 | 1.11% | 34,829 |
| Jul 10, 2026 | 13.29 | 13.45 | 12.59 | 12.62 | 12.62 | -5.54% | 18,607 |
| Jul 9, 2026 | 12.83 | 13.51 | 12.83 | 13.36 | 13.36 | 4.29% | 7,586 |
| Jul 8, 2026 | 13.95 | 13.95 | 12.52 | 12.81 | 12.81 | -8.43% | 46,659 |
| Jul 7, 2026 | 13.53 | 14.10 | 13.27 | 13.99 | 13.99 | 2.34% | 44,507 |
| Jul 6, 2026 | 13.45 | 13.91 | 13.00 | 13.67 | 13.67 | 1.94% | 26,778 |
| Jul 2, 2026 | 13.94 | 13.94 | 13.41 | 13.41 | 13.41 | -2.12% | 11,343 |
| Jul 1, 2026 | 13.91 | 14.00 | 13.35 | 13.70 | 13.70 | -2.35% | 20,678 |
| Jun 30, 2026 | 13.66 | 14.08 | 13.20 | 14.03 | 14.03 | 3.47% | 60,740 |
| Jun 29, 2026 | 12.63 | 14.04 | 12.61 | 13.56 | 13.56 | 5.94% | 83,829 |
| Jun 26, 2026 | 12.60 | 12.99 | 12.22 | 12.80 | 12.80 | 1.83% | 89,014 |
| Jun 25, 2026 | 12.51 | 13.15 | 12.26 | 12.57 | 12.57 | 0.60% | 114,582 |
| Jun 24, 2026 | 12.56 | 12.96 | 12.50 | 12.50 | 12.50 | -0.83% | 20,148 |
| Jun 23, 2026 | 12.78 | 12.93 | 12.49 | 12.60 | 12.60 | -3.52% | 59,101 |
| Jun 22, 2026 | 12.78 | 13.18 | 12.57 | 13.06 | 13.06 | 0.38% | 24,092 |
| Jun 18, 2026 | 12.64 | 13.04 | 12.50 | 13.01 | 13.01 | 4.58% | 14,313 |
| Jun 17, 2026 | 12.77 | 12.77 | 12.08 | 12.44 | 12.44 | -2.12% | 21,980 |