Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
14.64
-0.36 (-2.40%)
Oct 14, 2025, 4:00 PM EDT - Market closed
Optex Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 14.56 | 14.75 | 14.44 | 14.59 | - | -2.73% | 24,245 |
| 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 |
| 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 |