Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
8.00
+0.02 (0.25%)
Nov 4, 2024, 4:00 PM EST - Market closed
Optex Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 8.03 | 8.48 | 7.82 | 8.00 | 8.00 | 0.97% | 21,905 |
| Nov 1, 2024 | 8.28 | 8.30 | 7.83 | 7.92 | 7.92 | -4.31% | 29,038 |
| Oct 31, 2024 | 8.05 | 8.38 | 7.70 | 8.28 | 8.28 | 3.37% | 26,584 |
| Oct 30, 2024 | 8.96 | 9.11 | 7.80 | 8.01 | 8.01 | -10.70% | 90,226 |
| Oct 29, 2024 | 9.05 | 9.32 | 8.80 | 8.97 | 8.97 | -4.78% | 33,144 |
| Oct 28, 2024 | 9.70 | 9.72 | 9.40 | 9.42 | 9.42 | -2.89% | 19,303 |
| Oct 25, 2024 | 10.01 | 10.15 | 9.43 | 9.70 | 9.70 | -2.12% | 30,159 |
| Oct 24, 2024 | 8.96 | 9.91 | 8.94 | 9.91 | 9.91 | 10.36% | 43,813 |
| Oct 23, 2024 | 10.24 | 10.30 | 8.51 | 8.98 | 8.98 | -9.84% | 49,985 |
| Oct 22, 2024 | 9.20 | 10.07 | 9.20 | 9.96 | 9.96 | 9.45% | 88,100 |
| Oct 21, 2024 | 8.47 | 9.40 | 8.36 | 9.10 | 9.10 | 7.58% | 108,661 |
| Oct 18, 2024 | 8.43 | 8.47 | 8.21 | 8.46 | 8.46 | 0.94% | 22,555 |
| Oct 17, 2024 | 8.35 | 8.46 | 8.34 | 8.38 | 8.38 | 0.48% | 11,264 |
| Oct 16, 2024 | 8.31 | 8.35 | 8.21 | 8.34 | 8.34 | 0.32% | 24,749 |
| Oct 15, 2024 | 8.32 | 8.38 | 8.30 | 8.31 | 8.31 | 0.04% | 3,958 |
| Oct 14, 2024 | 8.31 | 8.42 | 8.22 | 8.31 | 8.31 | -1.31% | 13,235 |
| Oct 11, 2024 | 8.46 | 8.46 | 8.15 | 8.42 | 8.42 | -0.24% | 24,211 |
| Oct 10, 2024 | 8.31 | 8.46 | 8.20 | 8.44 | 8.44 | 3.22% | 12,285 |
| Oct 9, 2024 | 8.26 | 8.33 | 8.08 | 8.18 | 8.18 | 0.33% | 23,232 |
| Oct 8, 2024 | 8.29 | 8.31 | 7.97 | 8.15 | 8.15 | -1.69% | 17,964 |
| Oct 7, 2024 | 7.99 | 8.47 | 7.78 | 8.29 | 8.29 | 3.78% | 43,018 |
| Oct 4, 2024 | 7.88 | 7.99 | 7.82 | 7.99 | 7.99 | 1.95% | 6,511 |
| Oct 3, 2024 | 8.00 | 8.00 | 7.70 | 7.84 | 7.84 | -0.57% | 12,848 |
| Oct 2, 2024 | 7.83 | 7.95 | 7.83 | 7.88 | 7.88 | 0.64% | 7,956 |
| Oct 1, 2024 | 7.63 | 7.91 | 7.63 | 7.83 | 7.83 | 2.62% | 18,077 |
| Sep 30, 2024 | 7.42 | 7.63 | 7.42 | 7.63 | 7.63 | 1.60% | 6,053 |
| Sep 27, 2024 | 7.51 | 7.62 | 7.38 | 7.51 | 7.51 | -0.27% | 19,241 |
| Sep 26, 2024 | 7.62 | 7.72 | 7.53 | 7.53 | 7.53 | -1.57% | 22,251 |
| Sep 25, 2024 | 7.87 | 7.87 | 7.61 | 7.65 | 7.65 | -1.29% | 4,782 |
| Sep 24, 2024 | 7.97 | 7.97 | 7.65 | 7.75 | 7.75 | 0.65% | 15,516 |
| Sep 23, 2024 | 7.58 | 7.70 | 7.58 | 7.70 | 7.70 | 0.52% | 9,368 |
| Sep 20, 2024 | 7.83 | 7.83 | 7.50 | 7.66 | 7.66 | -1.03% | 61,809 |
| Sep 19, 2024 | 7.97 | 8.00 | 7.65 | 7.74 | 7.74 | 0.39% | 28,180 |
| Sep 18, 2024 | 8.00 | 8.00 | 7.61 | 7.71 | 7.71 | -4.70% | 22,367 |
| Sep 17, 2024 | 7.90 | 8.19 | 7.90 | 8.09 | 8.09 | 1.51% | 13,687 |
| Sep 16, 2024 | 8.14 | 8.14 | 7.90 | 7.97 | 7.97 | -3.39% | 21,151 |
| Sep 13, 2024 | 8.12 | 8.44 | 7.98 | 8.25 | 8.25 | 2.48% | 12,216 |
| Sep 12, 2024 | 7.91 | 8.20 | 7.71 | 8.05 | 8.05 | 1.51% | 16,545 |
| Sep 11, 2024 | 7.74 | 8.00 | 7.61 | 7.93 | 7.93 | -0.44% | 16,117 |
| Sep 10, 2024 | 7.66 | 7.99 | 7.53 | 7.97 | 7.97 | 4.80% | 23,390 |
| Sep 9, 2024 | 7.40 | 7.71 | 7.40 | 7.60 | 7.60 | 2.70% | 12,967 |
| Sep 6, 2024 | 7.70 | 7.70 | 7.39 | 7.40 | 7.40 | -4.15% | 18,337 |
| Sep 5, 2024 | 7.59 | 8.00 | 7.58 | 7.72 | 7.72 | 0.39% | 35,002 |
| Sep 4, 2024 | 7.66 | 7.86 | 7.52 | 7.69 | 7.69 | -0.77% | 24,224 |
| Sep 3, 2024 | 8.00 | 8.05 | 7.61 | 7.75 | 7.75 | -2.88% | 27,131 |
| Aug 30, 2024 | 8.05 | 8.17 | 7.89 | 7.98 | 7.98 | 0.57% | 19,116 |
| Aug 29, 2024 | 8.19 | 8.19 | 7.92 | 7.94 | 7.94 | -1.67% | 7,605 |
| Aug 28, 2024 | 8.07 | 8.13 | 8.06 | 8.07 | 8.07 | -0.86% | 4,800 |
| Aug 27, 2024 | 8.16 | 8.25 | 8.06 | 8.14 | 8.14 | 0.37% | 15,256 |
| Aug 26, 2024 | 8.39 | 8.46 | 8.11 | 8.11 | 8.11 | -2.17% | 14,824 |
| Aug 23, 2024 | 8.26 | 8.40 | 8.15 | 8.29 | 8.29 | 0.11% | 12,908 |
| Aug 22, 2024 | 8.39 | 8.44 | 8.28 | 8.28 | 8.28 | -0.35% | 7,028 |
| Aug 21, 2024 | 8.13 | 8.37 | 8.13 | 8.31 | 8.31 | - | 8,738 |
| Aug 20, 2024 | 8.28 | 8.41 | 8.20 | 8.31 | 8.31 | 0.48% | 9,748 |
| Aug 19, 2024 | 8.23 | 8.46 | 8.08 | 8.27 | 8.27 | 2.35% | 50,163 |
| Aug 16, 2024 | 7.75 | 8.16 | 7.51 | 8.08 | 8.08 | 4.12% | 108,908 |
| Aug 15, 2024 | 8.22 | 8.22 | 7.75 | 7.76 | 7.76 | -3.24% | 40,240 |
| Aug 14, 2024 | 7.98 | 8.48 | 7.82 | 8.02 | 8.02 | 3.08% | 67,331 |
| Aug 13, 2024 | 7.50 | 7.82 | 7.35 | 7.78 | 7.78 | 0.52% | 50,616 |
| Aug 12, 2024 | 7.54 | 7.82 | 7.30 | 7.74 | 7.74 | 2.11% | 17,304 |
| Aug 9, 2024 | 7.21 | 7.59 | 7.21 | 7.58 | 7.58 | 0.80% | 5,542 |
| Aug 8, 2024 | 7.23 | 7.65 | 7.20 | 7.52 | 7.52 | 2.73% | 20,050 |
| Aug 7, 2024 | 7.31 | 7.35 | 7.28 | 7.32 | 7.32 | -0.88% | 1,766 |
| Aug 6, 2024 | 7.41 | 7.41 | 7.24 | 7.39 | 7.39 | -0.34% | 8,687 |
| Aug 5, 2024 | 7.24 | 7.43 | 7.04 | 7.41 | 7.41 | -2.63% | 34,576 |
| Aug 2, 2024 | 7.75 | 7.75 | 7.58 | 7.61 | 7.61 | -1.93% | 7,952 |
| Aug 1, 2024 | 7.81 | 7.92 | 7.63 | 7.76 | 7.76 | -1.15% | 10,056 |
| Jul 31, 2024 | 8.00 | 8.09 | 7.80 | 7.85 | 7.85 | -2.12% | 14,663 |
| Jul 30, 2024 | 7.91 | 8.15 | 7.91 | 8.02 | 8.02 | 0.25% | 7,634 |
| Jul 29, 2024 | 7.99 | 8.00 | 7.76 | 8.00 | 8.00 | 0.25% | 25,576 |
| Jul 26, 2024 | 7.89 | 8.00 | 7.80 | 7.98 | 7.98 | 2.44% | 10,954 |
| Jul 25, 2024 | 8.02 | 8.02 | 7.63 | 7.79 | 7.79 | -1.64% | 27,635 |
| Jul 24, 2024 | 8.16 | 8.16 | 7.88 | 7.92 | 7.92 | -3.06% | 15,484 |
| Jul 23, 2024 | 8.17 | 8.20 | 8.11 | 8.17 | 8.17 | 1.11% | 11,399 |
| Jul 22, 2024 | 7.90 | 8.08 | 7.76 | 8.08 | 8.08 | 2.28% | 52,070 |
| Jul 19, 2024 | 8.14 | 8.19 | 7.68 | 7.90 | 7.90 | -1.86% | 69,332 |
| Jul 18, 2024 | 8.13 | 8.30 | 7.96 | 8.05 | 8.05 | -1.59% | 57,692 |
| Jul 17, 2024 | 8.49 | 8.69 | 7.96 | 8.18 | 8.18 | -2.62% | 101,248 |
| Jul 16, 2024 | 8.23 | 8.51 | 8.18 | 8.40 | 8.40 | 2.69% | 41,019 |
| Jul 15, 2024 | 7.89 | 8.23 | 7.78 | 8.18 | 8.18 | 4.20% | 50,806 |
| Jul 12, 2024 | 7.53 | 7.89 | 7.53 | 7.85 | 7.85 | 4.53% | 21,930 |
| Jul 11, 2024 | 7.60 | 7.79 | 7.37 | 7.51 | 7.51 | -1.18% | 11,939 |
| Jul 10, 2024 | 7.47 | 7.91 | 7.36 | 7.60 | 7.60 | 3.40% | 42,200 |
| Jul 9, 2024 | 7.39 | 7.49 | 7.13 | 7.35 | 7.35 | 3.23% | 8,532 |
| Jul 8, 2024 | 7.20 | 7.38 | 7.03 | 7.12 | 7.12 | -1.11% | 23,250 |
| Jul 5, 2024 | 7.05 | 7.35 | 7.05 | 7.20 | 7.20 | 1.69% | 6,329 |
| Jul 3, 2024 | 7.04 | 7.09 | 7.00 | 7.08 | 7.08 | -0.14% | 12,012 |
| Jul 2, 2024 | 7.03 | 7.22 | 7.03 | 7.09 | 7.09 | -0.49% | 10,453 |
| Jul 1, 2024 | 7.20 | 7.29 | 7.04 | 7.13 | 7.13 | -1.32% | 9,560 |
| Jun 28, 2024 | 7.19 | 7.47 | 7.19 | 7.22 | 7.22 | 1.69% | 42,483 |
| Jun 27, 2024 | 7.01 | 7.26 | 7.01 | 7.10 | 7.10 | -0.42% | 7,309 |
| Jun 26, 2024 | 7.16 | 7.18 | 7.02 | 7.13 | 7.13 | -1.56% | 8,964 |
| Jun 25, 2024 | 7.01 | 7.31 | 7.01 | 7.24 | 7.24 | 1.58% | 21,691 |
| Jun 24, 2024 | 7.24 | 7.32 | 7.10 | 7.13 | 7.13 | -2.99% | 19,500 |
| Jun 21, 2024 | 7.15 | 7.42 | 7.15 | 7.35 | 7.35 | 2.65% | 20,082 |
| Jun 20, 2024 | 7.25 | 7.35 | 7.12 | 7.16 | 7.16 | -0.83% | 10,277 |
| Jun 18, 2024 | 7.68 | 7.87 | 7.11 | 7.22 | 7.22 | -1.50% | 32,599 |
| Jun 17, 2024 | 7.35 | 7.60 | 7.15 | 7.33 | 7.33 | -1.66% | 40,246 |
| Jun 14, 2024 | 7.78 | 7.79 | 7.26 | 7.45 | 7.45 | -4.44% | 16,901 |
| Jun 13, 2024 | 7.60 | 7.86 | 7.57 | 7.80 | 7.80 | 4.70% | 6,787 |