Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
12.11
-0.48 (-3.81%)
At close: Jul 25, 2025, 4:00 PM
11.95
-0.16 (-1.32%)
After-hours: Jul 25, 2025, 7:28 PM EDT
Optex Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 12.42 | 12.48 | 11.62 | 12.11 | 12.11 | -3.81% | 50,701 |
| Jul 24, 2025 | 13.00 | 13.05 | 12.36 | 12.59 | 12.59 | -2.40% | 47,864 |
| Jul 23, 2025 | 12.10 | 13.20 | 11.98 | 12.90 | 12.90 | 8.95% | 70,559 |
| Jul 22, 2025 | 12.66 | 12.66 | 11.62 | 11.84 | 11.84 | -6.99% | 82,652 |
| Jul 21, 2025 | 14.03 | 14.08 | 12.58 | 12.73 | 12.73 | -8.88% | 112,763 |
| Jul 18, 2025 | 12.52 | 13.97 | 12.01 | 13.97 | 13.97 | 12.98% | 77,847 |
| Jul 17, 2025 | 13.65 | 14.00 | 12.00 | 12.37 | 12.37 | -8.54% | 112,402 |
| Jul 16, 2025 | 13.88 | 14.60 | 13.09 | 13.52 | 13.52 | -1.17% | 92,931 |
| Jul 15, 2025 | 13.10 | 13.87 | 12.60 | 13.68 | 13.68 | 5.64% | 80,783 |
| Jul 14, 2025 | 11.39 | 13.61 | 11.37 | 12.95 | 12.95 | 13.60% | 190,547 |
| Jul 11, 2025 | 11.64 | 11.86 | 11.06 | 11.40 | 11.40 | -5.55% | 70,690 |
| Jul 10, 2025 | 12.58 | 12.76 | 11.72 | 12.07 | 12.07 | -3.05% | 30,459 |
| Jul 9, 2025 | 12.95 | 12.95 | 12.02 | 12.45 | 12.45 | -2.81% | 38,851 |
| Jul 8, 2025 | 11.94 | 13.00 | 11.80 | 12.81 | 12.81 | 7.29% | 68,188 |
| Jul 7, 2025 | 11.95 | 12.20 | 11.67 | 11.94 | 11.94 | -0.75% | 42,535 |
| Jul 3, 2025 | 11.89 | 12.25 | 11.49 | 12.03 | 12.03 | 3.17% | 48,652 |
| Jul 2, 2025 | 11.84 | 11.84 | 11.34 | 11.66 | 11.66 | -0.68% | 43,341 |
| Jul 1, 2025 | 11.38 | 12.00 | 11.26 | 11.74 | 11.74 | 2.18% | 48,294 |
| Jun 30, 2025 | 11.50 | 11.91 | 11.25 | 11.49 | 11.49 | - | 131,263 |
| Jun 27, 2025 | 11.30 | 11.49 | 10.77 | 11.49 | 11.49 | 4.93% | 97,824 |
| Jun 26, 2025 | 10.56 | 11.28 | 10.42 | 10.95 | 10.95 | 4.78% | 162,848 |
| Jun 25, 2025 | 10.99 | 10.99 | 10.03 | 10.45 | 10.45 | -4.13% | 34,865 |
| Jun 24, 2025 | 10.71 | 11.09 | 10.30 | 10.90 | 10.90 | 3.81% | 50,026 |
| Jun 23, 2025 | 10.72 | 10.93 | 10.11 | 10.50 | 10.50 | -2.05% | 89,736 |
| Jun 20, 2025 | 10.49 | 10.88 | 10.15 | 10.72 | 10.72 | 3.57% | 231,281 |
| Jun 18, 2025 | 9.07 | 10.45 | 8.81 | 10.35 | 10.35 | 14.05% | 171,299 |
| Jun 17, 2025 | 8.88 | 9.19 | 8.86 | 9.08 | 9.08 | 3.12% | 30,782 |
| Jun 16, 2025 | 9.12 | 9.74 | 8.42 | 8.80 | 8.80 | -2.33% | 95,603 |
| Jun 13, 2025 | 9.69 | 9.97 | 8.79 | 9.01 | 9.01 | -5.16% | 84,570 |
| Jun 12, 2025 | 10.14 | 10.30 | 9.27 | 9.50 | 9.50 | -5.09% | 67,038 |
| Jun 11, 2025 | 10.33 | 10.77 | 9.75 | 10.01 | 10.01 | -2.91% | 109,764 |
| Jun 10, 2025 | 9.29 | 11.20 | 9.29 | 10.31 | 10.31 | 11.82% | 209,172 |
| Jun 9, 2025 | 9.67 | 9.79 | 9.10 | 9.22 | 9.22 | -3.46% | 70,988 |
| Jun 6, 2025 | 9.25 | 9.64 | 9.01 | 9.55 | 9.55 | 3.69% | 72,109 |
| Jun 5, 2025 | 9.66 | 9.83 | 9.10 | 9.21 | 9.21 | -2.54% | 63,109 |
| Jun 4, 2025 | 8.98 | 9.55 | 8.83 | 9.45 | 9.45 | 7.26% | 115,934 |
| Jun 3, 2025 | 8.69 | 9.00 | 8.57 | 8.81 | 8.81 | 2.09% | 32,498 |
| Jun 2, 2025 | 8.68 | 8.87 | 8.50 | 8.63 | 8.63 | 1.17% | 39,306 |
| May 30, 2025 | 8.90 | 8.91 | 8.35 | 8.53 | 8.53 | -4.26% | 34,497 |
| May 29, 2025 | 8.73 | 9.14 | 8.71 | 8.91 | 8.91 | 1.71% | 26,466 |
| May 28, 2025 | 8.84 | 8.84 | 8.62 | 8.76 | 8.76 | -0.34% | 7,478 |
| May 27, 2025 | 8.42 | 8.88 | 8.42 | 8.79 | 8.79 | 6.03% | 39,226 |
| May 23, 2025 | 8.06 | 8.84 | 8.05 | 8.29 | 8.29 | 1.10% | 18,816 |
| May 22, 2025 | 8.11 | 8.45 | 7.85 | 8.20 | 8.20 | 3.54% | 44,884 |
| May 21, 2025 | 8.23 | 8.34 | 7.80 | 7.92 | 7.92 | -4.00% | 91,451 |
| May 20, 2025 | 8.53 | 8.65 | 8.25 | 8.25 | 8.25 | -3.26% | 7,586 |
| May 19, 2025 | 8.45 | 8.87 | 8.38 | 8.53 | 8.53 | 1.16% | 42,070 |
| May 16, 2025 | 8.15 | 8.45 | 8.09 | 8.43 | 8.43 | 3.31% | 15,539 |
| May 15, 2025 | 8.22 | 8.43 | 8.05 | 8.16 | 8.16 | -0.73% | 29,864 |
| May 14, 2025 | 8.19 | 8.43 | 7.91 | 8.22 | 8.22 | 4.83% | 43,781 |