Skip to main content
logo
Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
14.38
-0.18 (-1.24%)
Nov 28, 2025, 1:00 PM EST - Market closed

Optex Systems Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202514.7314.7614.1014.3814.38-1.24%14,186
Nov 26, 202513.9014.7113.9014.5614.564.45%28,595
Nov 25, 202513.5813.9613.4413.9413.942.76%23,466
Nov 24, 202512.9213.7312.7713.5713.575.40%21,085
Nov 21, 202512.8613.2712.5012.8712.87-1.68%29,358
Nov 20, 202513.8814.1312.7013.0913.09-4.24%25,701
Nov 19, 202513.6714.1213.1513.6713.67-0.87%42,005
Nov 18, 202513.6514.1713.3213.7913.79-0.58%25,565
Nov 17, 202514.0114.3613.6313.8713.87-1.39%23,936
Nov 14, 202513.7114.3213.2614.0714.070.04%46,087
Nov 13, 202514.1414.5013.7614.0614.06-1.06%30,454
Nov 12, 202514.9715.1514.0214.2114.21-4.95%47,135
Nov 11, 202515.6516.0214.9314.9514.95-5.62%40,825
Nov 10, 202515.3116.2215.2615.8415.844.97%44,517
Nov 7, 202515.9915.9913.5015.0915.09-6.22%112,491
Nov 6, 202517.0017.1316.0916.0916.09-5.46%29,459
Nov 5, 202516.6917.2816.3417.0217.021.67%35,024
Nov 4, 202516.4216.8216.2216.7416.74-1.30%30,113
Nov 3, 202517.2917.2916.4416.9616.96-1.57%36,607
Oct 31, 202516.5017.3816.1017.2317.235.32%66,240
Oct 30, 202516.7617.0015.9116.3616.36-3.65%47,561
Oct 29, 202517.1917.4416.7516.9816.98-0.64%25,212
Oct 28, 202517.0017.5216.6617.0917.090.53%31,378
Oct 27, 202517.0917.6216.6617.0017.00-0.23%58,696
Oct 24, 202517.2117.5816.6117.0417.04-0.47%86,963
Oct 23, 202515.7517.3215.7517.1217.129.88%53,391
Oct 22, 202517.7617.7615.1515.5815.58-10.05%122,289
Oct 21, 202517.0017.5816.2717.3217.324.02%97,229
Oct 20, 202515.9316.9115.8616.6516.656.87%67,492
Oct 17, 202516.0716.4614.9015.5815.580.32%86,582
Oct 16, 202515.3316.7315.0815.5315.533.02%130,876
Oct 15, 202514.8815.1714.6115.0815.083.40%34,949
Oct 14, 202514.5614.7914.4414.5814.58-2.80%25,668
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