Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
12.03
+0.14 (1.18%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Optex Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 10.77 | 11.09 | 10.60 | 10.95 | 10.95 | 2.34% | 18,923 |
| Aug 27, 2025 | 11.50 | 11.50 | 10.70 | 10.70 | 10.70 | -5.64% | 29,204 |
| Aug 26, 2025 | 9.89 | 11.34 | 9.89 | 11.34 | 11.34 | 14.43% | 74,365 |
| Aug 25, 2025 | 10.40 | 11.25 | 9.74 | 9.91 | 9.91 | -4.71% | 98,073 |
| Aug 22, 2025 | 10.33 | 10.96 | 10.10 | 10.40 | 10.40 | 0.78% | 40,092 |
| Aug 21, 2025 | 10.74 | 10.98 | 10.28 | 10.32 | 10.32 | -5.93% | 19,806 |
| Aug 20, 2025 | 10.35 | 11.07 | 10.31 | 10.97 | 10.97 | 5.38% | 19,634 |
| Aug 19, 2025 | 10.92 | 10.96 | 10.10 | 10.41 | 10.41 | -6.80% | 217,647 |
| Aug 18, 2025 | 11.80 | 11.80 | 11.04 | 11.17 | 11.17 | -4.94% | 67,839 |
| Aug 15, 2025 | 12.21 | 12.37 | 11.65 | 11.75 | 11.75 | 0.26% | 26,309 |
| Aug 14, 2025 | 12.01 | 12.38 | 11.55 | 11.72 | 11.72 | -3.54% | 34,138 |
| Aug 13, 2025 | 12.03 | 12.94 | 12.02 | 12.15 | 12.15 | 1.25% | 58,265 |
| Aug 12, 2025 | 12.94 | 12.94 | 11.47 | 12.00 | 12.00 | -6.54% | 91,516 |
| Aug 11, 2025 | 13.99 | 14.00 | 12.45 | 12.84 | 12.84 | -6.14% | 91,143 |
| Aug 8, 2025 | 12.51 | 13.80 | 12.15 | 13.68 | 13.68 | 9.70% | 42,652 |
| Aug 7, 2025 | 13.47 | 13.47 | 12.40 | 12.47 | 12.47 | -7.29% | 48,411 |
| Aug 6, 2025 | 13.44 | 13.80 | 12.80 | 13.45 | 13.45 | 3.46% | 96,308 |
| Aug 5, 2025 | 12.06 | 13.07 | 11.96 | 13.00 | 13.00 | 8.79% | 101,017 |
| Aug 4, 2025 | 11.51 | 12.19 | 10.97 | 11.95 | 11.95 | 3.46% | 52,916 |
| Aug 1, 2025 | 11.60 | 12.20 | 10.95 | 11.55 | 11.55 | -2.28% | 52,569 |
| Jul 31, 2025 | 11.77 | 12.17 | 11.74 | 11.82 | 11.82 | 0.08% | 24,776 |
| Jul 30, 2025 | 12.01 | 12.62 | 11.72 | 11.81 | 11.81 | -2.48% | 34,388 |
| Jul 29, 2025 | 12.47 | 12.50 | 11.96 | 12.11 | 12.11 | -2.81% | 31,137 |
| Jul 28, 2025 | 12.20 | 12.99 | 12.00 | 12.46 | 12.46 | 2.89% | 51,495 |
| Jul 25, 2025 | 12.42 | 12.48 | 11.62 | 12.11 | 12.11 | -3.81% | 50,701 |
| Jul 24, 2025 | 13.00 | 13.05 | 12.36 | 12.59 | 12.59 | -2.40% | 47,864 |
| Jul 23, 2025 | 12.10 | 13.20 | 11.98 | 12.90 | 12.90 | 8.95% | 70,559 |
| Jul 22, 2025 | 12.66 | 12.66 | 11.62 | 11.84 | 11.84 | -6.99% | 82,652 |
| Jul 21, 2025 | 14.03 | 14.08 | 12.58 | 12.73 | 12.73 | -8.88% | 112,763 |
| Jul 18, 2025 | 12.52 | 13.97 | 12.01 | 13.97 | 13.97 | 12.98% | 77,847 |
| Jul 17, 2025 | 13.65 | 14.00 | 12.00 | 12.37 | 12.37 | -8.54% | 112,402 |
| Jul 16, 2025 | 13.88 | 14.60 | 13.09 | 13.52 | 13.52 | -1.17% | 92,931 |
| Jul 15, 2025 | 13.10 | 13.87 | 12.60 | 13.68 | 13.68 | 5.64% | 80,783 |
| Jul 14, 2025 | 11.39 | 13.61 | 11.37 | 12.95 | 12.95 | 13.60% | 190,547 |
| Jul 11, 2025 | 11.64 | 11.86 | 11.06 | 11.40 | 11.40 | -5.55% | 70,690 |
| Jul 10, 2025 | 12.58 | 12.76 | 11.72 | 12.07 | 12.07 | -3.05% | 30,459 |
| Jul 9, 2025 | 12.95 | 12.95 | 12.02 | 12.45 | 12.45 | -2.81% | 38,851 |
| Jul 8, 2025 | 11.94 | 13.00 | 11.80 | 12.81 | 12.81 | 7.29% | 68,188 |
| Jul 7, 2025 | 11.95 | 12.20 | 11.67 | 11.94 | 11.94 | -0.75% | 42,535 |