Skip to main content
Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
8.61
+0.42 (5.13%)
Nov 22, 2024, 4:00 PM EST - Market closed

Optex Systems Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20248.648.658.288.618.615.13%16,141
Nov 21, 20249.139.218.108.198.19-9.93%56,402
Nov 20, 20249.589.749.059.099.09-3.88%21,450
Nov 19, 20249.099.579.009.469.467.54%38,417
Nov 18, 20248.429.038.368.808.805.99%34,863
Nov 15, 20248.378.458.058.308.30-0.48%14,014
Nov 14, 20248.498.498.078.348.34-0.95%12,720
Nov 13, 20248.278.458.258.428.422.93%13,356
Nov 12, 20248.258.378.038.188.18-14,182
Nov 11, 20248.158.328.028.188.180.37%19,583
Nov 8, 20248.058.297.908.158.15-0.12%17,269
Nov 7, 20248.218.217.988.168.160.87%15,936
Nov 6, 20248.108.217.788.098.09-0.12%14,562
Nov 5, 20248.108.208.038.108.101.25%5,661
Nov 4, 20248.038.487.828.008.000.97%21,917
Nov 1, 20248.288.307.837.927.92-4.31%29,038
Oct 31, 20248.058.387.708.288.283.37%26,584
Oct 30, 20248.969.117.808.018.01-10.70%90,226
Oct 29, 20249.059.328.808.978.97-4.78%33,144
Oct 28, 20249.709.729.409.429.42-2.89%19,303
Oct 25, 202410.0110.159.439.709.70-2.12%30,159
Oct 24, 20248.969.918.949.919.9110.36%43,813
Oct 23, 202410.2410.308.518.988.98-9.84%49,985
Oct 22, 20249.2010.079.209.969.969.45%88,100
Oct 21, 20248.479.408.369.109.107.58%108,661
Oct 18, 20248.438.478.218.468.460.94%22,555
Oct 17, 20248.358.468.348.388.380.48%11,264
Oct 16, 20248.318.358.218.348.340.32%24,749
Oct 15, 20248.328.388.308.318.310.04%3,958
Oct 14, 20248.318.428.228.318.31-1.31%13,235
Oct 11, 20248.468.468.158.428.42-0.24%24,211
Oct 10, 20248.318.468.208.448.443.22%12,285
Oct 9, 20248.268.338.088.188.180.33%23,232
Oct 8, 20248.298.317.978.158.15-1.69%17,964
Oct 7, 20247.998.477.788.298.293.78%43,018
Oct 4, 20247.887.997.827.997.991.95%6,511
Oct 3, 20248.008.007.707.847.84-0.57%12,848
Oct 2, 20247.837.957.837.887.880.64%7,956
Oct 1, 20247.637.917.637.837.832.62%18,077
Sep 30, 20247.427.637.427.637.631.60%6,053
Sep 27, 20247.517.627.387.517.51-0.27%19,241
Sep 26, 20247.627.727.537.537.53-1.57%22,251
Sep 25, 20247.877.877.617.657.65-1.29%4,782
Sep 24, 20247.977.977.657.757.750.65%15,516
Sep 23, 20247.587.707.587.707.700.52%9,368
Sep 20, 20247.837.837.507.667.66-1.03%61,809
Sep 19, 20247.978.007.657.747.740.39%28,180
Sep 18, 20248.008.007.617.717.71-4.70%22,367
Sep 17, 20247.908.197.908.098.091.51%13,687
Sep 16, 20248.148.147.907.977.97-3.39%21,151
Sep 13, 20248.128.447.988.258.252.48%12,216
Sep 12, 20247.918.207.718.058.051.51%16,545
Sep 11, 20247.748.007.617.937.93-0.44%16,117
Sep 10, 20247.667.997.537.977.974.80%23,390
Sep 9, 20247.407.717.407.607.602.70%12,967
Sep 6, 20247.707.707.397.407.40-4.15%18,337
Sep 5, 20247.598.007.587.727.720.39%35,002
Sep 4, 20247.667.867.527.697.69-0.77%24,224
Sep 3, 20248.008.057.617.757.75-2.88%27,131
Aug 30, 20248.058.177.897.987.980.57%19,116
Aug 29, 20248.198.197.927.947.94-1.67%7,605
Aug 28, 20248.078.138.068.078.07-0.86%4,800
Aug 27, 20248.168.258.068.148.140.37%15,256
Aug 26, 20248.398.468.118.118.11-2.17%14,824
Aug 23, 20248.268.408.158.298.290.11%12,908
Aug 22, 20248.398.448.288.288.28-0.35%7,028
Aug 21, 20248.138.378.138.318.31-8,738
Aug 20, 20248.288.418.208.318.310.48%9,748
Aug 19, 20248.238.468.088.278.272.35%50,163
Aug 16, 20247.758.167.518.088.084.12%108,908
Aug 15, 20248.228.227.757.767.76-3.24%40,240
Aug 14, 20247.988.487.828.028.023.08%67,331
Aug 13, 20247.507.827.357.787.780.52%50,616
Aug 12, 20247.547.827.307.747.742.11%17,304
Aug 9, 20247.217.597.217.587.580.80%5,542
Aug 8, 20247.237.657.207.527.522.73%20,050
Aug 7, 20247.317.357.287.327.32-0.88%1,766
Aug 6, 20247.417.417.247.397.39-0.34%8,687
Aug 5, 20247.247.437.047.417.41-2.63%34,576
Aug 2, 20247.757.757.587.617.61-1.93%7,952
Aug 1, 20247.817.927.637.767.76-1.15%10,056
Jul 31, 20248.008.097.807.857.85-2.12%14,663
Jul 30, 20247.918.157.918.028.020.25%7,634
Jul 29, 20247.998.007.768.008.000.25%25,576
Jul 26, 20247.898.007.807.987.982.44%10,954
Jul 25, 20248.028.027.637.797.79-1.64%27,635
Jul 24, 20248.168.167.887.927.92-3.06%15,484
Jul 23, 20248.178.208.118.178.171.11%11,399
Jul 22, 20247.908.087.768.088.082.28%52,070
Jul 19, 20248.148.197.687.907.90-1.86%69,332
Jul 18, 20248.138.307.968.058.05-1.59%57,692
Jul 17, 20248.498.697.968.188.18-2.62%101,248
Jul 16, 20248.238.518.188.408.402.69%41,019
Jul 15, 20247.898.237.788.188.184.20%50,806
Jul 12, 20247.537.897.537.857.854.53%21,930
Jul 11, 20247.607.797.377.517.51-1.18%11,939
Jul 10, 20247.477.917.367.607.603.40%42,200
Jul 9, 20247.397.497.137.357.353.23%8,532
Jul 8, 20247.207.387.037.127.12-1.11%23,250
Jul 5, 20247.057.357.057.207.201.69%6,329