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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 202514.5614.7514.4414.59--2.73%24,245
Oct 13, 202514.5015.2814.2615.0015.005.41%71,497
Oct 10, 202515.6716.0013.8914.2314.23-7.90%91,968
Oct 9, 202516.0017.7614.8315.4515.450.32%197,082
Oct 8, 202513.5815.5513.5815.4015.4013.49%114,363
Oct 7, 202513.6313.9213.1613.5713.570.82%67,924
Oct 6, 202512.9314.0412.8313.4613.465.57%84,141
Oct 3, 202512.8712.9612.4512.7512.751.19%42,110
Oct 2, 202512.4612.9212.2412.6012.601.20%44,294
Oct 1, 202512.8312.9312.4312.4512.45-3.41%24,980
Sep 30, 202512.9313.2512.6412.8912.89-0.62%20,351
Sep 29, 202513.1413.1412.7012.9712.97-0.84%23,230
Sep 26, 202512.8813.1012.4813.0813.084.06%31,945
Sep 25, 202513.2113.2112.3412.5712.57-4.48%40,228
Sep 24, 202513.1013.3512.7813.1613.160.38%18,739
Sep 23, 202512.8813.1912.6813.1113.112.66%60,148
Sep 22, 202512.4912.7712.4912.7712.771.11%35,724
Sep 19, 202512.3812.6312.1112.6312.632.35%68,631
Sep 18, 202512.3812.4012.2012.3412.34-0.24%20,998
Sep 17, 202512.3012.4812.0412.3712.371.56%25,342
Sep 16, 202512.0012.1811.8212.1812.180.83%15,947
Sep 15, 202511.9712.2211.6512.0812.081.60%22,909
Sep 12, 202511.7312.0011.5111.8911.890.42%37,595
Sep 11, 202511.7311.8511.3211.8411.842.25%38,885
Sep 10, 202511.7011.7511.1311.5811.58-0.60%58,640
Sep 9, 202511.2111.6711.0711.6511.653.83%34,509
Sep 8, 202511.6911.6911.0511.2211.22-3.03%45,371
Sep 5, 202511.6711.8311.0911.5711.570.17%27,591
Sep 4, 202511.8612.0011.2011.5511.55-1.62%38,137
Sep 3, 202511.0611.8710.8011.7411.746.63%48,440
Sep 2, 202510.7511.2110.7511.0111.010.18%24,116
Aug 29, 202510.8011.1010.7110.9910.990.37%12,973
Aug 28, 202510.7711.0910.6010.9510.952.34%18,923
Aug 27, 202511.5011.5010.7010.7010.70-5.64%29,204
Aug 26, 20259.8911.349.8911.3411.3414.43%74,365
Aug 25, 202510.4011.259.749.919.91-4.71%98,073
Aug 22, 202510.3310.9610.1010.4010.400.78%40,092
Aug 21, 202510.7410.9810.2810.3210.32-5.93%19,806
Aug 20, 202510.3511.0710.3110.9710.975.38%19,634
Aug 19, 202510.9210.9610.1010.4110.41-6.80%217,647
Aug 18, 202511.8011.8011.0411.1711.17-4.94%67,839
Aug 15, 202512.2112.3711.6511.7511.750.26%26,309
Aug 14, 202512.0112.3811.5511.7211.72-3.54%34,138
Aug 13, 202512.0312.9412.0212.1512.151.25%58,265
Aug 12, 202512.9412.9411.4712.0012.00-6.54%91,516
Aug 11, 202513.9914.0012.4512.8412.84-6.14%91,143
Aug 8, 202512.5113.8012.1513.6813.689.70%42,652
Aug 7, 202513.4713.4712.4012.4712.47-7.29%48,411
Aug 6, 202513.4413.8012.8013.4513.453.46%96,308
Aug 5, 202512.0613.0711.9613.0013.008.79%101,017