Optex Systems Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	13.94	13.94	13.50	13.54	-	-1.17%	2,478
Jul 1, 2026	13.91	14.00	13.35	13.70	13.70	-2.35%	20,657
Jun 30, 2026	13.66	14.08	13.20	14.03	14.03	3.47%	60,734
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
Jun 16, 2026	12.35	12.92	12.21	12.71	12.71	2.91%	12,509
Jun 15, 2026	12.77	12.78	12.10	12.35	12.35	-2.87%	10,300
Jun 12, 2026	13.34	13.46	12.42	12.72	12.72	-4.18%	37,362
Jun 11, 2026	12.18	13.28	12.18	13.27	13.27	8.95%	135,500
Jun 10, 2026	13.27	13.75	12.10	12.18	12.18	-9.17%	69,804
Jun 9, 2026	12.79	13.84	12.65	13.41	13.41	5.92%	40,810
Jun 8, 2026	12.27	12.66	12.10	12.66	12.66	4.03%	13,821
Jun 5, 2026	11.95	12.65	11.95	12.17	12.17	1.50%	49,355
Jun 4, 2026	11.58	12.15	11.40	11.99	11.99	2.57%	21,204
Jun 3, 2026	11.94	12.20	11.40	11.69	11.69	-2.18%	35,290
Jun 2, 2026	11.53	12.22	11.37	11.95	11.95	1.96%	87,959
Jun 1, 2026	11.13	11.83	11.05	11.72	11.72	3.17%	25,128
May 29, 2026	11.20	11.68	11.08	11.36	11.36	1.43%	38,759
May 28, 2026	11.50	11.67	11.00	11.20	11.20	-3.78%	41,839
May 27, 2026	11.33	11.64	10.90	11.64	11.64	2.02%	56,782
May 26, 2026	11.13	11.50	11.02	11.41	11.41	5.11%	34,759
May 22, 2026	10.75	11.25	10.52	10.86	10.86	1.73%	25,356
May 21, 2026	10.22	10.90	10.04	10.67	10.67	4.81%	54,603
May 20, 2026	10.27	10.59	9.86	10.18	10.18	-0.78%	48,077
May 19, 2026	10.60	10.60	10.04	10.26	10.26	-3.75%	66,210
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