Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
8.49
-0.42 (-4.71%)
At close: May 30, 2025, 4:00 PM
8.53
+0.04 (0.47%)
After-hours: May 30, 2025, 4:04 PM EDT
Optex Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 7.76 | 8.09 | 7.35 | 7.84 | 7.84 | 14.47% | 117,205 |
| May 12, 2025 | 6.90 | 7.00 | 6.69 | 6.85 | 6.85 | 2.24% | 35,928 |
| May 9, 2025 | 6.65 | 6.96 | 6.58 | 6.70 | 6.70 | 0.60% | 17,001 |
| May 8, 2025 | 6.74 | 6.84 | 6.56 | 6.66 | 6.66 | 0.08% | 15,183 |
| May 7, 2025 | 6.93 | 6.93 | 6.66 | 6.66 | 6.66 | -3.97% | 3,871 |
| May 6, 2025 | 6.86 | 6.94 | 6.73 | 6.93 | 6.93 | 1.32% | 7,236 |
| May 5, 2025 | 6.60 | 6.86 | 6.60 | 6.84 | 6.84 | 3.64% | 9,000 |
| May 2, 2025 | 6.35 | 6.64 | 6.35 | 6.60 | 6.60 | 3.94% | 5,479 |
| May 1, 2025 | 6.34 | 6.39 | 6.20 | 6.35 | 6.35 | -0.47% | 13,010 |
| Apr 30, 2025 | 6.40 | 6.48 | 6.35 | 6.38 | 6.38 | -0.78% | 3,261 |
| Apr 29, 2025 | 6.23 | 6.48 | 6.23 | 6.43 | 6.43 | 4.38% | 12,347 |
| Apr 28, 2025 | 6.27 | 6.45 | 6.10 | 6.16 | 6.16 | -2.07% | 29,435 |
| Apr 25, 2025 | 6.27 | 6.30 | 6.20 | 6.29 | 6.29 | -1.10% | 5,864 |
| Apr 24, 2025 | 5.95 | 6.44 | 5.92 | 6.36 | 6.36 | 7.43% | 31,651 |
| Apr 23, 2025 | 5.85 | 5.99 | 5.85 | 5.92 | 5.92 | 1.72% | 14,771 |
| Apr 22, 2025 | 5.85 | 5.90 | 5.77 | 5.82 | 5.82 | 0.97% | 16,802 |
| Apr 21, 2025 | 5.73 | 5.88 | 5.65 | 5.76 | 5.76 | 0.95% | 11,768 |
| Apr 17, 2025 | 5.61 | 5.74 | 5.42 | 5.71 | 5.71 | 3.25% | 32,717 |
| Apr 16, 2025 | 5.53 | 5.75 | 5.41 | 5.53 | 5.53 | 2.22% | 27,289 |
| Apr 15, 2025 | 5.53 | 5.63 | 5.41 | 5.41 | 5.41 | -2.35% | 20,375 |
| Apr 14, 2025 | 5.73 | 5.75 | 5.51 | 5.54 | 5.54 | 0.18% | 4,661 |
| Apr 11, 2025 | 5.53 | 5.75 | 5.52 | 5.53 | 5.53 | - | 9,263 |
| Apr 10, 2025 | 5.68 | 5.90 | 5.53 | 5.53 | 5.53 | -2.12% | 17,207 |
| Apr 9, 2025 | 5.50 | 5.75 | 5.50 | 5.65 | 5.65 | 2.54% | 38,256 |
| Apr 8, 2025 | 5.53 | 5.88 | 5.51 | 5.51 | 5.51 | -2.99% | 3,619 |
| Apr 7, 2025 | 5.55 | 5.70 | 5.36 | 5.68 | 5.68 | 1.07% | 5,589 |
| Apr 4, 2025 | 5.65 | 5.89 | 5.59 | 5.62 | 5.62 | -1.40% | 10,114 |
| Apr 3, 2025 | 5.66 | 5.89 | 5.66 | 5.70 | 5.70 | -1.04% | 12,970 |
| Apr 2, 2025 | 5.70 | 5.89 | 5.70 | 5.76 | 5.76 | 0.17% | 11,127 |
| Apr 1, 2025 | 5.75 | 5.76 | 5.66 | 5.75 | 5.75 | 1.23% | 9,506 |
| Mar 31, 2025 | 5.57 | 5.89 | 5.57 | 5.68 | 5.68 | 1.43% | 7,481 |
| Mar 28, 2025 | 5.96 | 5.96 | 5.60 | 5.60 | 5.60 | -6.35% | 14,073 |
| 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 |