Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
10.72
+0.37 (3.57%)
At close: Jun 20, 2025, 4:00 PM
10.72
0.00 (0.00%)
Pre-market: Jun 23, 2025, 5:22 AM EDT
Optex Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 10.49 | 10.88 | 10.15 | 10.72 | 10.72 | 3.57% | 229,288 |
| 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 |
| 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 |