Optex Systems Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	11.00	11.15	11.00	11.00	-	-	1,797
Jul 29, 2026	11.41	11.58	10.80	11.00	11.00	-3.25%	12,083
Jul 28, 2026	11.47	11.65	11.16	11.37	11.37	-0.83%	14,406
Jul 27, 2026	11.09	11.47	10.97	11.47	11.47	3.29%	32,763
Jul 24, 2026	11.76	12.10	11.00	11.10	11.10	-4.72%	113,886
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
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