Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
15.09
-1.00 (-6.22%)
At close: Nov 7, 2025, 4:00 PM EST
14.79
-0.30 (-1.99%)
After-hours: Nov 7, 2025, 7:07 PM EST
Optex Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.99 | 15.99 | 13.50 | 15.09 | 15.09 | -6.22% | 112,487 |
| Nov 6, 2025 | 17.00 | 17.13 | 16.09 | 16.09 | 16.09 | -5.46% | 29,459 |
| Nov 5, 2025 | 16.69 | 17.28 | 16.34 | 17.02 | 17.02 | 1.67% | 34,993 |
| Nov 4, 2025 | 16.42 | 16.82 | 16.22 | 16.74 | 16.74 | -1.30% | 30,113 |
| Nov 3, 2025 | 17.29 | 17.29 | 16.44 | 16.96 | 16.96 | -1.57% | 36,607 |
| Oct 31, 2025 | 16.50 | 17.38 | 16.10 | 17.23 | 17.23 | 5.32% | 66,240 |
| Oct 30, 2025 | 16.76 | 17.00 | 15.91 | 16.36 | 16.36 | -3.65% | 47,561 |
| Oct 29, 2025 | 17.19 | 17.44 | 16.75 | 16.98 | 16.98 | -0.64% | 25,212 |
| Oct 28, 2025 | 17.00 | 17.52 | 16.66 | 17.09 | 17.09 | 0.53% | 31,378 |
| Oct 27, 2025 | 17.09 | 17.62 | 16.66 | 17.00 | 17.00 | -0.23% | 58,696 |
| Oct 24, 2025 | 17.21 | 17.58 | 16.61 | 17.04 | 17.04 | -0.47% | 86,963 |
| Oct 23, 2025 | 15.75 | 17.32 | 15.75 | 17.12 | 17.12 | 9.88% | 53,391 |
| Oct 22, 2025 | 17.76 | 17.76 | 15.15 | 15.58 | 15.58 | -10.05% | 122,289 |
| Oct 21, 2025 | 17.00 | 17.58 | 16.27 | 17.32 | 17.32 | 4.02% | 97,229 |
| Oct 20, 2025 | 15.93 | 16.91 | 15.86 | 16.65 | 16.65 | 6.87% | 67,492 |
| Oct 17, 2025 | 16.07 | 16.46 | 14.90 | 15.58 | 15.58 | 0.32% | 86,582 |
| Oct 16, 2025 | 15.33 | 16.73 | 15.08 | 15.53 | 15.53 | 3.02% | 130,876 |
| Oct 15, 2025 | 14.88 | 15.17 | 14.61 | 15.08 | 15.08 | 3.40% | 34,949 |
| Oct 14, 2025 | 14.56 | 14.79 | 14.44 | 14.58 | 14.58 | -2.80% | 25,668 |
| Oct 13, 2025 | 14.50 | 15.28 | 14.26 | 15.00 | 15.00 | 5.41% | 71,497 |
| Oct 10, 2025 | 15.67 | 16.00 | 13.89 | 14.23 | 14.23 | -7.90% | 91,968 |
| Oct 9, 2025 | 16.00 | 17.76 | 14.83 | 15.45 | 15.45 | 0.32% | 197,082 |
| Oct 8, 2025 | 13.58 | 15.55 | 13.58 | 15.40 | 15.40 | 13.49% | 114,363 |
| Oct 7, 2025 | 13.63 | 13.92 | 13.16 | 13.57 | 13.57 | 0.82% | 67,924 |
| Oct 6, 2025 | 12.93 | 14.04 | 12.83 | 13.46 | 13.46 | 5.57% | 84,141 |
| Oct 3, 2025 | 12.87 | 12.96 | 12.45 | 12.75 | 12.75 | 1.19% | 42,110 |
| Oct 2, 2025 | 12.46 | 12.92 | 12.24 | 12.60 | 12.60 | 1.20% | 44,294 |
| Oct 1, 2025 | 12.83 | 12.93 | 12.43 | 12.45 | 12.45 | -3.41% | 24,980 |
| Sep 30, 2025 | 12.93 | 13.25 | 12.64 | 12.89 | 12.89 | -0.62% | 20,351 |
| Sep 29, 2025 | 13.14 | 13.14 | 12.70 | 12.97 | 12.97 | -0.84% | 23,230 |
| Sep 26, 2025 | 12.88 | 13.10 | 12.48 | 13.08 | 13.08 | 4.06% | 31,945 |
| Sep 25, 2025 | 13.21 | 13.21 | 12.34 | 12.57 | 12.57 | -4.48% | 40,228 |
| Sep 24, 2025 | 13.10 | 13.35 | 12.78 | 13.16 | 13.16 | 0.38% | 18,739 |
| Sep 23, 2025 | 12.88 | 13.19 | 12.68 | 13.11 | 13.11 | 2.66% | 60,148 |
| Sep 22, 2025 | 12.49 | 12.77 | 12.49 | 12.77 | 12.77 | 1.11% | 35,724 |
| Sep 19, 2025 | 12.38 | 12.63 | 12.11 | 12.63 | 12.63 | 2.35% | 68,631 |
| Sep 18, 2025 | 12.38 | 12.40 | 12.20 | 12.34 | 12.34 | -0.24% | 20,998 |
| Sep 17, 2025 | 12.30 | 12.48 | 12.04 | 12.37 | 12.37 | 1.56% | 25,342 |
| Sep 16, 2025 | 12.00 | 12.18 | 11.82 | 12.18 | 12.18 | 0.83% | 15,947 |
| Sep 15, 2025 | 11.97 | 12.22 | 11.65 | 12.08 | 12.08 | 1.60% | 22,909 |
| Sep 12, 2025 | 11.73 | 12.00 | 11.51 | 11.89 | 11.89 | 0.42% | 37,595 |
| Sep 11, 2025 | 11.73 | 11.85 | 11.32 | 11.84 | 11.84 | 2.25% | 38,885 |
| Sep 10, 2025 | 11.70 | 11.75 | 11.13 | 11.58 | 11.58 | -0.60% | 58,640 |
| Sep 9, 2025 | 11.21 | 11.67 | 11.07 | 11.65 | 11.65 | 3.83% | 34,509 |
| Sep 8, 2025 | 11.69 | 11.69 | 11.05 | 11.22 | 11.22 | -3.03% | 45,371 |
| Sep 5, 2025 | 11.67 | 11.83 | 11.09 | 11.57 | 11.57 | 0.17% | 27,591 |
| Sep 4, 2025 | 11.86 | 12.00 | 11.20 | 11.55 | 11.55 | -1.62% | 38,137 |
| Sep 3, 2025 | 11.06 | 11.87 | 10.80 | 11.74 | 11.74 | 6.63% | 48,440 |
| Sep 2, 2025 | 10.75 | 11.21 | 10.75 | 11.01 | 11.01 | 0.18% | 24,116 |
| Aug 29, 2025 | 10.80 | 11.10 | 10.71 | 10.99 | 10.99 | 0.37% | 12,973 |