Optex Systems Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	10.27	10.59	9.86	10.18	10.18	-0.78%	48,072
May 19, 2026	10.60	10.60	10.04	10.26	10.26	-3.75%	66,195
May 18, 2026	10.85	11.24	10.60	10.66	10.66	-1.02%	29,157
May 15, 2026	11.01	11.33	10.63	10.77	10.77	-4.01%	28,923
May 14, 2026	11.19	11.87	11.15	11.22	11.22	-	18,577
May 13, 2026	11.76	11.93	11.01	11.22	11.22	-4.51%	31,393
May 12, 2026	11.10	12.80	11.01	11.75	11.75	12.76%	243,452
May 11, 2026	10.28	10.85	10.28	10.42	10.42	2.16%	23,202
May 8, 2026	10.76	10.80	10.08	10.20	10.20	-4.76%	24,678
May 7, 2026	10.87	10.90	10.66	10.71	10.71	-1.38%	5,963
May 6, 2026	10.92	11.11	10.70	10.86	10.86	-0.50%	48,132
May 5, 2026	10.83	10.99	10.82	10.92	10.92	0.88%	15,451
May 4, 2026	11.00	11.22	10.75	10.82	10.82	-1.81%	29,613
May 1, 2026	10.80	11.34	10.55	11.02	11.02	2.61%	40,562
Apr 30, 2026	10.22	10.76	10.22	10.74	10.74	6.55%	42,133
Apr 29, 2026	10.53	10.65	10.08	10.08	10.08	-4.18%	10,426
Apr 28, 2026	10.80	10.91	10.50	10.52	10.52	-2.23%	17,801
Apr 27, 2026	10.72	11.15	10.70	10.76	10.76	1.41%	23,768
Apr 24, 2026	10.43	10.80	10.30	10.61	10.61	0.81%	57,273
Apr 23, 2026	10.86	10.96	10.33	10.53	10.53	-3.26%	14,460
Apr 22, 2026	10.90	11.15	10.75	10.88	10.88	1.21%	26,920
Apr 21, 2026	11.36	11.66	10.73	10.75	10.75	-5.29%	73,940
Apr 20, 2026	11.37	11.84	11.25	11.35	11.35	-1.13%	13,791
Apr 17, 2026	11.53	11.68	11.26	11.48	11.48	-0.17%	18,481
Apr 16, 2026	11.43	12.10	11.20	11.50	11.50	0.97%	75,074
Apr 15, 2026	11.70	11.72	11.20	11.39	11.39	-2.23%	57,098
Apr 14, 2026	11.88	12.12	11.51	11.65	11.65	-1.44%	47,912
Apr 13, 2026	11.71	12.11	11.56	11.82	11.82	1.03%	36,194
Apr 10, 2026	12.17	12.70	11.52	11.70	11.70	-5.49%	52,956
Apr 9, 2026	12.46	12.88	12.30	12.38	12.38	-1.75%	33,633
Apr 8, 2026	12.77	13.32	12.60	12.60	12.60	-1.49%	95,833
Apr 7, 2026	12.82	13.55	12.76	12.79	12.79	-1.84%	36,952
Apr 6, 2026	13.63	13.65	13.03	13.03	13.03	-4.40%	19,699
Apr 2, 2026	13.07	13.74	13.07	13.63	13.63	0.04%	9,222
Apr 1, 2026	13.30	14.00	13.30	13.63	13.63	3.02%	18,362
Mar 31, 2026	12.92	13.37	12.80	13.23	13.23	3.16%	7,715
Mar 30, 2026	13.65	13.65	12.70	12.82	12.82	-3.61%	20,908
Mar 27, 2026	13.62	13.96	13.13	13.30	13.30	-0.45%	32,786
Mar 26, 2026	13.52	13.78	13.30	13.36	13.36	-1.47%	25,660
Mar 25, 2026	13.20	13.77	12.99	13.56	13.56	4.95%	29,765
Mar 24, 2026	12.55	13.20	12.44	12.92	12.92	-0.31%	13,257
Mar 23, 2026	12.75	13.15	12.40	12.96	12.96	2.45%	20,221
Mar 20, 2026	13.19	13.19	12.49	12.65	12.65	-1.09%	50,277
Mar 19, 2026	12.85	13.51	12.73	12.79	12.79	-2.74%	18,340
Mar 18, 2026	13.00	13.40	12.97	13.15	13.15	0.80%	14,599
Mar 17, 2026	13.02	13.31	12.89	13.05	13.05	0.27%	26,466
Mar 16, 2026	13.17	13.50	12.80	13.01	13.01	1.56%	19,923
Mar 13, 2026	13.21	13.44	12.61	12.81	12.81	-1.16%	33,103
Mar 12, 2026	13.77	13.77	12.91	12.96	12.96	-7.23%	29,779
Mar 11, 2026	13.20	14.14	13.20	13.97	13.97	6.16%	48,981