Skip to main content
Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
6.79
-0.07 (-1.08%)
Jan 2, 2025, 11:25 AM EST - Market open

Optex Systems Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20247.057.106.616.866.86-2.42%81,749
Dec 30, 20247.007.436.837.037.030.14%80,270
Dec 27, 20247.397.396.597.027.02-2.36%60,627
Dec 26, 20247.657.657.007.197.19-5.89%42,471
Dec 24, 20247.417.877.417.647.640.26%8,981
Dec 23, 20248.168.167.407.627.62-9.29%54,299
Dec 20, 20248.828.827.718.408.40-5.08%75,608
Dec 19, 20248.989.388.778.858.85-0.67%7,071
Dec 18, 20248.979.548.918.918.91-0.78%29,313
Dec 17, 20248.879.478.518.988.98-2.07%17,909
Dec 16, 20248.749.258.249.179.1710.48%43,857
Dec 13, 20248.308.538.198.308.301.22%13,307
Dec 12, 20248.708.748.208.208.20-1.91%22,184
Dec 11, 20248.688.808.108.368.36-1.76%17,341
Dec 10, 20247.879.097.868.518.516.51%37,264
Dec 9, 20248.048.207.807.997.99-0.50%17,131
Dec 6, 20248.118.278.028.038.030.37%11,836
Dec 5, 20248.128.197.708.008.00-0.99%43,859
Dec 4, 20248.408.438.058.088.08-3.81%22,618
Dec 3, 20248.588.668.408.408.40-2.33%14,693
Dec 2, 20249.009.008.558.608.60-3.37%17,094
Nov 29, 20248.879.058.858.908.90-0.78%5,160
Nov 27, 20249.039.038.708.978.970.34%6,976
Nov 26, 20248.969.138.678.948.941.71%7,470
Nov 25, 20248.759.188.758.798.792.09%14,715
Nov 22, 20248.648.658.288.618.615.13%16,141
Nov 21, 20249.139.218.108.198.19-9.93%56,402
Nov 20, 20249.589.749.059.099.09-3.88%21,450
Nov 19, 20249.099.579.009.469.467.54%38,417
Nov 18, 20248.429.038.368.808.805.99%34,863
Nov 15, 20248.378.458.058.308.30-0.48%14,014
Nov 14, 20248.498.498.078.348.34-0.95%12,720
Nov 13, 20248.278.458.258.428.422.93%13,356
Nov 12, 20248.258.378.038.188.18-14,182
Nov 11, 20248.158.328.028.188.180.37%19,583
Nov 8, 20248.058.297.908.158.15-0.12%17,269
Nov 7, 20248.218.217.988.168.160.87%15,936
Nov 6, 20248.108.217.788.098.09-0.12%14,562
Nov 5, 20248.108.208.038.108.101.25%5,661
Nov 4, 20248.038.487.828.008.000.97%21,917
Nov 1, 20248.288.307.837.927.92-4.31%29,038
Oct 31, 20248.058.387.708.288.283.37%26,584
Oct 30, 20248.969.117.808.018.01-10.70%90,226
Oct 29, 20249.059.328.808.978.97-4.78%33,144
Oct 28, 20249.709.729.409.429.42-2.89%19,303
Oct 25, 202410.0110.159.439.709.70-2.12%30,159
Oct 24, 20248.969.918.949.919.9110.36%43,813
Oct 23, 202410.2410.308.518.988.98-9.84%49,985
Oct 22, 20249.2010.079.209.969.969.45%88,100
Oct 21, 20248.479.408.369.109.107.58%108,661
Oct 18, 20248.438.478.218.468.460.94%22,555
Oct 17, 20248.358.468.348.388.380.48%11,264
Oct 16, 20248.318.358.218.348.340.32%24,749
Oct 15, 20248.328.388.308.318.310.04%3,958
Oct 14, 20248.318.428.228.318.31-1.31%13,235
Oct 11, 20248.468.468.158.428.42-0.24%24,211
Oct 10, 20248.318.468.208.448.443.22%12,285
Oct 9, 20248.268.338.088.188.180.33%23,232
Oct 8, 20248.298.317.978.158.15-1.69%17,964
Oct 7, 20247.998.477.788.298.293.78%43,018
Oct 4, 20247.887.997.827.997.991.95%6,511
Oct 3, 20248.008.007.707.847.84-0.57%12,848
Oct 2, 20247.837.957.837.887.880.64%7,956
Oct 1, 20247.637.917.637.837.832.62%18,077
Sep 30, 20247.427.637.427.637.631.60%6,053
Sep 27, 20247.517.627.387.517.51-0.27%19,241
Sep 26, 20247.627.727.537.537.53-1.57%22,251
Sep 25, 20247.877.877.617.657.65-1.29%4,782
Sep 24, 20247.977.977.657.757.750.65%15,516
Sep 23, 20247.587.707.587.707.700.52%9,368
Sep 20, 20247.837.837.507.667.66-1.03%61,809
Sep 19, 20247.978.007.657.747.740.39%28,180
Sep 18, 20248.008.007.617.717.71-4.70%22,367
Sep 17, 20247.908.197.908.098.091.51%13,687
Sep 16, 20248.148.147.907.977.97-3.39%21,151
Sep 13, 20248.128.447.988.258.252.48%12,216
Sep 12, 20247.918.207.718.058.051.51%16,545
Sep 11, 20247.748.007.617.937.93-0.44%16,117
Sep 10, 20247.667.997.537.977.974.80%23,390
Sep 9, 20247.407.717.407.607.602.70%12,967
Sep 6, 20247.707.707.397.407.40-4.15%18,337
Sep 5, 20247.598.007.587.727.720.39%35,002
Sep 4, 20247.667.867.527.697.69-0.77%24,224
Sep 3, 20248.008.057.617.757.75-2.88%27,131
Aug 30, 20248.058.177.897.987.980.57%19,116
Aug 29, 20248.198.197.927.947.94-1.67%7,605
Aug 28, 20248.078.138.068.078.07-0.86%4,800
Aug 27, 20248.168.258.068.148.140.37%15,256
Aug 26, 20248.398.468.118.118.11-2.17%14,824
Aug 23, 20248.268.408.158.298.290.11%12,908
Aug 22, 20248.398.448.288.288.28-0.35%7,028
Aug 21, 20248.138.378.138.318.31-8,738
Aug 20, 20248.288.418.208.318.310.48%9,748
Aug 19, 20248.238.468.088.278.272.35%50,163
Aug 16, 20247.758.167.518.088.084.12%108,908
Aug 15, 20248.228.227.757.767.76-3.24%40,240
Aug 14, 20247.988.487.828.028.023.08%67,331
Aug 13, 20247.507.827.357.787.780.52%50,616
Aug 12, 20247.547.827.307.747.742.11%17,304
Aug 9, 20247.217.597.217.587.580.80%5,542