Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
5.60
-0.38 (-6.35%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Optex Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 5.77 | 5.98 | 5.77 | 5.98 | 5.98 | 1.53% | 1,995 |
| Mar 26, 2025 | 5.90 | 5.98 | 5.81 | 5.89 | 5.89 | 0.58% | 4,849 |
| Mar 25, 2025 | 6.02 | 6.02 | 5.83 | 5.86 | 5.86 | -3.37% | 2,745 |
| Mar 24, 2025 | 6.11 | 6.11 | 6.06 | 6.06 | 6.06 | 1.00% | 2,962 |
| Mar 21, 2025 | 6.14 | 6.14 | 5.91 | 6.00 | 6.00 | -1.88% | 7,492 |
| Mar 20, 2025 | 5.80 | 6.18 | 5.80 | 6.12 | 6.12 | 7.28% | 17,860 |
| Mar 19, 2025 | 5.65 | 5.75 | 5.60 | 5.70 | 5.70 | 2.70% | 9,867 |
| Mar 18, 2025 | 5.62 | 5.73 | 5.55 | 5.55 | 5.55 | -0.09% | 6,871 |
| Mar 17, 2025 | 5.51 | 5.64 | 5.45 | 5.56 | 5.56 | -0.45% | 10,846 |
| Mar 14, 2025 | 5.39 | 5.65 | 5.39 | 5.58 | 5.58 | 1.45% | 11,970 |
| Mar 13, 2025 | 5.42 | 5.71 | 5.42 | 5.50 | 5.50 | -1.35% | 9,284 |
| Mar 12, 2025 | 5.50 | 5.62 | 5.44 | 5.58 | 5.58 | -0.09% | 21,303 |
| Mar 11, 2025 | 5.67 | 5.68 | 5.45 | 5.58 | 5.58 | - | 7,382 |
| Mar 10, 2025 | 5.70 | 5.74 | 5.50 | 5.58 | 5.58 | -2.79% | 31,678 |
| Mar 7, 2025 | 5.69 | 5.75 | 5.52 | 5.74 | 5.74 | 2.50% | 64,262 |
| Mar 6, 2025 | 5.51 | 5.60 | 5.43 | 5.60 | 5.60 | - | 17,849 |
| Mar 5, 2025 | 5.69 | 5.69 | 5.51 | 5.60 | 5.60 | -0.53% | 10,898 |
| Mar 4, 2025 | 5.55 | 5.70 | 5.51 | 5.63 | 5.63 | 1.08% | 9,026 |
| Mar 3, 2025 | 5.81 | 5.81 | 5.57 | 5.57 | 5.57 | -3.30% | 11,619 |
| Feb 28, 2025 | 5.83 | 5.90 | 5.70 | 5.76 | 5.76 | -2.54% | 10,773 |
| Feb 27, 2025 | 5.89 | 5.91 | 5.83 | 5.91 | 5.91 | 0.34% | 3,715 |
| Feb 26, 2025 | 5.85 | 5.94 | 5.85 | 5.89 | 5.89 | 1.03% | 4,950 |
| Feb 25, 2025 | 5.82 | 5.93 | 5.81 | 5.83 | 5.83 | -1.27% | 7,425 |
| Feb 24, 2025 | 5.94 | 5.97 | 5.83 | 5.91 | 5.91 | 0.08% | 39,896 |
| Feb 21, 2025 | 5.79 | 6.00 | 5.72 | 5.90 | 5.90 | 1.03% | 30,845 |
| Feb 20, 2025 | 6.04 | 6.06 | 5.81 | 5.84 | 5.84 | -3.31% | 19,444 |
| Feb 19, 2025 | 6.07 | 6.10 | 5.98 | 6.04 | 6.04 | 1.00% | 23,183 |
| Feb 18, 2025 | 6.20 | 6.20 | 5.91 | 5.98 | 5.98 | -2.61% | 40,095 |
| Feb 14, 2025 | 6.13 | 6.17 | 6.10 | 6.14 | 6.14 | 0.16% | 11,740 |
| Feb 13, 2025 | 6.34 | 6.34 | 6.08 | 6.13 | 6.13 | -2.70% | 51,745 |
| Feb 12, 2025 | 6.15 | 6.39 | 6.06 | 6.30 | 6.30 | 2.61% | 13,743 |
| Feb 11, 2025 | 6.69 | 6.69 | 5.86 | 6.14 | 6.14 | -4.95% | 67,579 |
| Feb 10, 2025 | 6.81 | 6.90 | 6.26 | 6.46 | 6.46 | -1.39% | 73,370 |
| Feb 7, 2025 | 6.75 | 6.80 | 6.53 | 6.55 | 6.55 | -2.95% | 14,785 |
| Feb 6, 2025 | 6.45 | 6.85 | 6.45 | 6.75 | 6.75 | 3.05% | 20,859 |
| Feb 5, 2025 | 6.75 | 6.75 | 6.30 | 6.55 | 6.55 | -0.30% | 39,147 |
| Feb 4, 2025 | 6.65 | 6.65 | 6.41 | 6.57 | 6.57 | 2.90% | 17,525 |
| Feb 3, 2025 | 6.60 | 6.67 | 6.26 | 6.39 | 6.39 | -4.49% | 19,519 |
| Jan 31, 2025 | 6.73 | 6.79 | 6.65 | 6.69 | 6.69 | -0.30% | 5,880 |
| Jan 30, 2025 | 6.75 | 6.79 | 6.70 | 6.71 | 6.71 | 0.07% | 10,810 |
| Jan 29, 2025 | 6.79 | 6.98 | 6.70 | 6.70 | 6.70 | -1.33% | 16,750 |
| Jan 28, 2025 | 6.86 | 6.86 | 6.65 | 6.79 | 6.79 | 1.34% | 7,463 |
| Jan 27, 2025 | 6.85 | 6.89 | 6.60 | 6.70 | 6.70 | -1.33% | 11,456 |
| Jan 24, 2025 | 6.88 | 6.97 | 6.79 | 6.79 | 6.79 | -0.66% | 15,705 |
| Jan 23, 2025 | 6.73 | 6.95 | 6.69 | 6.84 | 6.84 | 3.40% | 7,120 |
| Jan 22, 2025 | 6.34 | 6.90 | 6.34 | 6.61 | 6.61 | 3.12% | 27,723 |
| Jan 21, 2025 | 6.30 | 6.54 | 6.27 | 6.41 | 6.41 | 1.75% | 15,024 |
| Jan 17, 2025 | 6.23 | 6.40 | 6.10 | 6.30 | 6.30 | - | 20,199 |
| Jan 16, 2025 | 6.16 | 6.50 | 6.16 | 6.30 | 6.30 | 0.64% | 11,401 |
| Jan 15, 2025 | 6.30 | 6.49 | 6.15 | 6.26 | 6.26 | 0.16% | 18,810 |