Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
8.08
-0.83 (-9.32%)
At close: Nov 5, 2026, 4:00 PM EST
8.09
+0.01 (0.12%)
After-hours: Nov 5, 2026, 4:10 PM EST
Optex Systems Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.88 | 9.00 | 7.51 | 8.08 | 8.08 | -9.32% | 32,224 |
| Nov 4, 2026 | 9.23 | 9.23 | 8.86 | 8.91 | 8.91 | -2.62% | 38,934 |
| Nov 3, 2026 | 9.32 | 9.36 | 9.10 | 9.15 | 9.15 | -1.93% | 26,407 |
| Nov 2, 2026 | 9.14 | 9.50 | 9.13 | 9.33 | 9.33 | 2.08% | 31,585 |
| Oct 30, 2026 | 9.20 | 9.35 | 9.14 | 9.14 | 9.14 | -0.98% | 8,614 |
| Oct 29, 2026 | 9.07 | 9.30 | 9.07 | 9.23 | 9.23 | 1.32% | 6,200 |
| Oct 28, 2026 | 9.35 | 9.35 | 9.11 | 9.11 | 9.11 | -3.29% | 14,428 |
| Oct 27, 2026 | 9.43 | 9.50 | 9.29 | 9.42 | 9.42 | -0.63% | 4,399 |
| Oct 26, 2026 | 9.60 | 9.61 | 9.30 | 9.48 | 9.48 | -1.25% | 5,796 |
| Oct 23, 2026 | 9.59 | 9.69 | 9.59 | 9.60 | 9.60 | 0.42% | 2,558 |
| Oct 22, 2026 | 9.54 | 9.73 | 9.50 | 9.56 | 9.56 | -1.44% | 11,077 |
| Oct 21, 2026 | 9.62 | 9.91 | 9.50 | 9.70 | 9.70 | -1.52% | 9,851 |
| Oct 20, 2026 | 9.67 | 9.98 | 9.55 | 9.85 | 9.85 | 1.81% | 6,757 |
| Oct 19, 2026 | 9.87 | 9.87 | 9.51 | 9.68 | 9.68 | -1.48% | 12,101 |
| Oct 16, 2026 | 9.99 | 10.10 | 9.77 | 9.82 | 9.82 | -1.41% | 9,221 |
| Oct 15, 2026 | 10.04 | 10.17 | 9.75 | 9.96 | 9.96 | -0.80% | 10,712 |
| Oct 14, 2026 | 9.88 | 10.25 | 9.88 | 10.04 | 10.04 | 1.21% | 7,206 |
| Oct 13, 2026 | 10.09 | 10.17 | 9.90 | 9.92 | 9.92 | -1.78% | 15,288 |
| Oct 12, 2026 | 10.12 | 10.12 | 10.00 | 10.10 | 10.10 | -0.10% | 5,763 |
| Oct 9, 2026 | 10.05 | 10.30 | 10.05 | 10.11 | 10.11 | 1.10% | 4,847 |
| Oct 8, 2026 | 10.15 | 10.20 | 9.97 | 10.00 | 10.00 | -1.86% | 17,974 |
| Oct 7, 2026 | 10.35 | 10.62 | 10.09 | 10.19 | 10.19 | -0.10% | 11,729 |
| Oct 6, 2026 | 10.42 | 10.42 | 10.20 | 10.20 | 10.20 | -1.16% | 9,923 |
| Oct 5, 2026 | 10.45 | 10.68 | 10.30 | 10.32 | 10.32 | -1.24% | 12,319 |
| Oct 2, 2026 | 10.58 | 10.71 | 10.40 | 10.45 | 10.45 | 0.10% | 13,412 |
| Oct 1, 2026 | 10.75 | 10.86 | 10.42 | 10.44 | 10.44 | -2.88% | 22,843 |
| Sep 30, 2026 | 10.43 | 10.90 | 10.42 | 10.75 | 10.75 | 1.90% | 11,177 |
| Sep 29, 2026 | 10.50 | 10.63 | 10.47 | 10.55 | 10.55 | 0.96% | 5,365 |
| Sep 28, 2026 | 10.34 | 10.48 | 10.34 | 10.45 | 10.45 | 0.29% | 7,943 |
| Sep 25, 2026 | 10.46 | 10.54 | 10.41 | 10.42 | 10.42 | -0.29% | 8,006 |
| Sep 24, 2026 | 10.41 | 10.68 | 10.40 | 10.45 | 10.45 | 0.48% | 6,797 |
| Sep 23, 2026 | 10.41 | 10.48 | 10.35 | 10.40 | 10.40 | -0.76% | 100,167 |
| Sep 22, 2026 | 10.50 | 10.50 | 10.30 | 10.48 | 10.48 | 0.29% | 107,795 |
| Sep 21, 2026 | 10.57 | 10.75 | 10.35 | 10.45 | 10.45 | -0.48% | 54,592 |
| Sep 18, 2026 | 10.43 | 10.70 | 10.43 | 10.50 | 10.50 | -0.10% | 10,566 |
| Sep 17, 2026 | 10.54 | 10.85 | 10.51 | 10.51 | 10.51 | -0.76% | 18,667 |
| Sep 16, 2026 | 10.33 | 10.69 | 10.33 | 10.59 | 10.59 | 1.73% | 10,092 |
| Sep 15, 2026 | 10.11 | 10.51 | 10.07 | 10.41 | 10.41 | 0.14% | 12,627 |
| Sep 14, 2026 | 10.13 | 10.45 | 10.13 | 10.40 | 10.40 | 1.81% | 10,019 |
| Sep 11, 2026 | 10.51 | 10.52 | 10.07 | 10.21 | 10.21 | -2.67% | 33,414 |
| Sep 10, 2026 | 9.85 | 10.49 | 9.85 | 10.49 | 10.49 | 4.90% | 75,418 |
| Sep 9, 2026 | 10.21 | 10.21 | 9.91 | 10.00 | 10.00 | -2.06% | 31,548 |
| Sep 8, 2026 | 10.29 | 10.30 | 10.15 | 10.21 | 10.21 | -0.78% | 21,389 |
| Sep 4, 2026 | 10.38 | 10.40 | 10.09 | 10.29 | 10.29 | -0.96% | 51,798 |
| Sep 3, 2026 | 10.27 | 10.48 | 10.21 | 10.39 | 10.39 | 2.06% | 38,905 |
| Sep 2, 2026 | 10.30 | 10.80 | 10.18 | 10.18 | 10.18 | -0.39% | 42,060 |
| Sep 1, 2026 | 10.10 | 10.35 | 10.00 | 10.22 | 10.22 | 3.86% | 41,713 |
| Aug 31, 2026 | 10.04 | 10.19 | 9.04 | 9.84 | 9.84 | -2.24% | 79,933 |
| Aug 28, 2026 | 10.30 | 10.37 | 10.02 | 10.07 | 10.07 | -1.71% | 34,347 |
| Aug 27, 2026 | 10.30 | 10.55 | 10.23 | 10.24 | 10.24 | -0.10% | 99,958 |