Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
12.95
+0.15 (1.17%)
At close: Feb 27, 2026, 4:00 PM EST
12.93
-0.02 (-0.19%)
After-hours: Feb 27, 2026, 4:10 PM EST
Optex Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 12.50 | 13.15 | 12.50 | 12.95 | 12.95 | 1.17% | 24,222 |
| Feb 26, 2026 | 12.59 | 12.80 | 12.20 | 12.80 | 12.80 | 2.40% | 58,113 |
| Feb 25, 2026 | 10.54 | 12.83 | 10.54 | 12.50 | 12.50 | 18.82% | 105,288 |
| Feb 24, 2026 | 10.60 | 10.90 | 10.30 | 10.52 | 10.52 | -1.59% | 111,379 |
| Feb 23, 2026 | 11.60 | 11.61 | 10.17 | 10.69 | 10.69 | -9.71% | 165,834 |
| Feb 20, 2026 | 12.08 | 12.54 | 11.80 | 11.84 | 11.84 | -3.82% | 29,472 |
| Feb 19, 2026 | 12.57 | 12.84 | 11.94 | 12.31 | 12.31 | -2.22% | 40,277 |
| Feb 18, 2026 | 13.02 | 13.40 | 12.59 | 12.59 | 12.59 | -3.45% | 49,636 |
| Feb 17, 2026 | 14.49 | 14.54 | 12.91 | 13.04 | 13.04 | -11.08% | 76,655 |
| Feb 13, 2026 | 14.27 | 14.79 | 14.01 | 14.67 | 14.67 | 2.62% | 52,042 |
| Feb 12, 2026 | 14.23 | 14.61 | 14.06 | 14.29 | 14.29 | -0.76% | 39,134 |
| Feb 11, 2026 | 14.10 | 14.75 | 13.43 | 14.40 | 14.40 | -4.70% | 83,484 |
| Feb 10, 2026 | 15.12 | 15.40 | 14.82 | 15.11 | 15.11 | -0.10% | 27,593 |
| Feb 9, 2026 | 14.33 | 15.39 | 13.81 | 15.13 | 15.13 | 4.67% | 40,011 |
| Feb 6, 2026 | 14.00 | 14.73 | 13.94 | 14.45 | 14.45 | 3.96% | 46,041 |
| Feb 5, 2026 | 14.22 | 14.65 | 13.55 | 13.90 | 13.90 | -4.53% | 72,370 |
| Feb 4, 2026 | 15.08 | 15.59 | 14.16 | 14.56 | 14.56 | -4.15% | 52,433 |
| Feb 3, 2026 | 15.54 | 16.00 | 14.71 | 15.19 | 15.19 | -0.78% | 52,784 |
| Feb 2, 2026 | 14.93 | 15.74 | 14.66 | 15.31 | 15.31 | 2.55% | 59,783 |
| Jan 30, 2026 | 15.30 | 15.66 | 14.80 | 14.93 | 14.93 | -2.55% | 70,030 |
| Jan 29, 2026 | 15.59 | 15.76 | 14.85 | 15.32 | 15.32 | -2.54% | 57,910 |
| Jan 28, 2026 | 15.12 | 16.02 | 14.95 | 15.72 | 15.72 | 5.08% | 57,485 |
| Jan 27, 2026 | 14.94 | 15.23 | 14.64 | 14.96 | 14.96 | -0.47% | 28,129 |
| Jan 26, 2026 | 16.14 | 16.18 | 14.75 | 15.03 | 15.03 | -5.94% | 89,114 |
| Jan 23, 2026 | 15.97 | 16.00 | 15.00 | 15.98 | 15.98 | 4.79% | 79,322 |
| Jan 22, 2026 | 15.02 | 16.19 | 14.77 | 15.25 | 15.25 | 1.50% | 114,976 |
| Jan 21, 2026 | 14.90 | 15.19 | 14.75 | 15.03 | 15.03 | 1.45% | 37,120 |
| Jan 20, 2026 | 14.78 | 15.36 | 14.14 | 14.81 | 14.81 | - | 63,241 |
| Jan 16, 2026 | 15.60 | 15.60 | 14.76 | 14.81 | 14.81 | -3.64% | 27,409 |
| Jan 15, 2026 | 15.60 | 15.60 | 15.15 | 15.37 | 15.37 | -0.07% | 31,994 |
| Jan 14, 2026 | 15.20 | 15.40 | 14.93 | 15.38 | 15.38 | 1.92% | 25,265 |
| Jan 13, 2026 | 15.00 | 15.15 | 14.70 | 15.09 | 15.09 | 1.28% | 35,532 |
| Jan 12, 2026 | 15.04 | 15.28 | 14.09 | 14.90 | 14.90 | -1.19% | 78,335 |
| Jan 9, 2026 | 14.80 | 15.80 | 14.60 | 15.08 | 15.08 | 2.31% | 105,146 |
| Jan 8, 2026 | 13.54 | 14.92 | 13.06 | 14.74 | 14.74 | 10.74% | 154,617 |
| Jan 7, 2026 | 13.36 | 13.75 | 13.14 | 13.31 | 13.31 | -0.30% | 84,194 |
| Jan 6, 2026 | 13.20 | 13.58 | 12.86 | 13.35 | 13.35 | 0.98% | 69,001 |
| Jan 5, 2026 | 13.10 | 13.27 | 12.68 | 13.22 | 13.22 | 0.92% | 47,062 |
| Jan 2, 2026 | 14.18 | 14.28 | 12.82 | 13.10 | 13.10 | -7.62% | 112,348 |
| Dec 31, 2025 | 13.99 | 14.24 | 13.90 | 14.18 | 14.18 | 0.50% | 33,688 |
| Dec 30, 2025 | 14.24 | 14.35 | 13.99 | 14.11 | 14.11 | -0.84% | 50,563 |
| Dec 29, 2025 | 13.86 | 14.50 | 13.79 | 14.23 | 14.23 | 1.14% | 51,680 |
| Dec 26, 2025 | 14.00 | 14.70 | 13.98 | 14.07 | 14.07 | 0.79% | 47,339 |
| Dec 24, 2025 | 14.31 | 14.71 | 13.87 | 13.96 | 13.96 | -2.31% | 74,340 |
| Dec 23, 2025 | 14.02 | 14.54 | 13.90 | 14.29 | 14.29 | 1.28% | 14,723 |
| Dec 22, 2025 | 13.86 | 14.26 | 13.38 | 14.11 | 14.11 | 3.60% | 43,151 |
| Dec 19, 2025 | 13.70 | 14.06 | 13.40 | 13.62 | 13.62 | 0.15% | 34,626 |
| Dec 18, 2025 | 12.95 | 14.10 | 12.76 | 13.60 | 13.60 | 6.67% | 43,390 |
| Dec 17, 2025 | 13.95 | 13.95 | 12.21 | 12.75 | 12.75 | -10.90% | 236,981 |
| Dec 16, 2025 | 14.28 | 14.79 | 14.05 | 14.31 | 14.31 | 0.70% | 40,871 |