Optex Systems Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	12.17	12.70	11.52	11.70	11.70	-5.49%	52,956
Apr 9, 2026	12.46	12.88	12.30	12.38	12.38	-1.75%	33,621
Apr 8, 2026	12.77	13.32	12.60	12.60	12.60	-1.49%	95,833
Apr 7, 2026	12.82	13.55	12.76	12.79	12.79	-1.84%	36,952
Apr 6, 2026	13.63	13.65	13.03	13.03	13.03	-4.40%	19,699
Apr 2, 2026	13.07	13.74	13.07	13.63	13.63	0.04%	9,217
Apr 1, 2026	13.30	14.00	13.30	13.63	13.63	3.02%	18,362
Mar 31, 2026	12.92	13.37	12.80	13.23	13.23	3.16%	7,715
Mar 30, 2026	13.65	13.65	12.70	12.82	12.82	-3.61%	20,908
Mar 27, 2026	13.62	13.96	13.13	13.30	13.30	-0.45%	32,668
Mar 26, 2026	13.52	13.78	13.30	13.36	13.36	-1.47%	25,660
Mar 25, 2026	13.20	13.77	12.99	13.56	13.56	4.95%	29,746
Mar 24, 2026	12.55	13.20	12.44	12.92	12.92	-0.31%	13,253
Mar 23, 2026	12.75	13.15	12.40	12.96	12.96	2.45%	20,221
Mar 20, 2026	13.19	13.19	12.49	12.65	12.65	-1.09%	50,277
Mar 19, 2026	12.85	13.51	12.73	12.79	12.79	-2.74%	18,340
Mar 18, 2026	13.00	13.40	12.97	13.15	13.15	0.80%	14,599
Mar 17, 2026	13.02	13.31	12.89	13.05	13.05	0.27%	26,466
Mar 16, 2026	13.17	13.50	12.80	13.01	13.01	1.56%	19,923
Mar 13, 2026	13.21	13.44	12.61	12.81	12.81	-1.16%	33,103
Mar 12, 2026	13.77	13.77	12.91	12.96	12.96	-7.23%	29,779
Mar 11, 2026	13.20	14.14	13.20	13.97	13.97	6.16%	48,981
Mar 10, 2026	13.35	13.70	13.01	13.16	13.16	-0.98%	73,821
Mar 9, 2026	12.94	13.42	12.68	13.29	13.29	2.00%	25,383
Mar 6, 2026	12.83	13.66	12.68	13.03	13.03	-0.46%	66,008
Mar 5, 2026	13.63	13.85	13.00	13.09	13.09	-4.03%	24,733
Mar 4, 2026	13.61	13.88	13.31	13.64	13.64	1.68%	33,226
Mar 3, 2026	13.38	13.94	13.04	13.42	13.42	-1.94%	68,282
Mar 2, 2026	12.93	13.68	12.73	13.68	13.68	5.64%	35,738
Feb 27, 2026	12.50	13.15	12.50	12.95	12.95	1.17%	24,222
Feb 26, 2026	12.59	12.80	12.20	12.80	12.80	2.40%	58,114
Feb 25, 2026	10.54	12.83	10.54	12.50	12.50	18.82%	105,606
Feb 24, 2026	10.60	10.90	10.30	10.52	10.52	-1.59%	111,409
Feb 23, 2026	11.60	11.61	10.17	10.69	10.69	-9.71%	165,836
Feb 20, 2026	12.08	12.54	11.80	11.84	11.84	-3.82%	29,472
Feb 19, 2026	12.57	12.84	11.94	12.31	12.31	-2.22%	40,284
Feb 18, 2026	13.02	13.40	12.59	12.59	12.59	-3.45%	49,763
Feb 17, 2026	14.49	14.54	12.91	13.04	13.04	-11.08%	76,655
Feb 13, 2026	14.27	14.79	14.01	14.67	14.67	2.62%	52,042
Feb 12, 2026	14.23	14.61	14.06	14.29	14.29	-0.76%	39,134
Feb 11, 2026	14.10	14.75	13.43	14.40	14.40	-4.70%	83,484
Feb 10, 2026	15.12	15.40	14.82	15.11	15.11	-0.10%	27,593
Feb 9, 2026	14.33	15.39	13.81	15.13	15.13	4.67%	40,011
Feb 6, 2026	14.00	14.73	13.94	14.45	14.45	3.96%	46,041
Feb 5, 2026	14.22	14.65	13.55	13.90	13.90	-4.53%	72,370
Feb 4, 2026	15.08	15.59	14.16	14.56	14.56	-4.15%	52,433
Feb 3, 2026	15.54	16.00	14.71	15.19	15.19	-0.78%	52,784
Feb 2, 2026	14.93	15.74	14.66	15.31	15.31	2.55%	59,783
Jan 30, 2026	15.30	15.66	14.80	14.93	14.93	-2.55%	70,030
Jan 29, 2026	15.59	15.76	14.85	15.32	15.32	-2.54%	57,910