Optex Systems Holdings, Inc. - Common Stock (OPXS)

9.1500
-0.1800 (-1.93%)
NASDAQ · Last Trade: Nov 4th, 2:49 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Optex Systems Holdings, Inc. - Common Stock (OPXS)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20269.329.369.109.1526,4079.15
11/02/20269.149.509.139.3331,5859.33
10/30/20269.209.359.149.148,6149.14
10/29/20269.079.309.079.236,1999.23
10/28/20269.359.359.119.1114,4289.11
10/27/20269.439.509.299.424,3999.42
10/26/20269.609.619.309.485,7969.48
10/23/20269.599.699.599.602,5599.60
10/22/20269.549.739.509.5611,0769.56
10/21/20269.629.919.509.709,8519.70
10/20/20269.679.989.559.856,7569.85
10/19/20269.879.879.519.6812,0519.68
10/16/20269.9910.109.779.829,2229.82
10/15/202610.0410.179.759.9610,7149.96
10/14/20269.8810.259.8810.047,20610.04
10/13/202610.0910.179.909.9215,2889.92
10/12/202610.1210.1210.0010.105,76210.10
10/09/202610.0510.3010.0510.114,84810.11
10/08/202610.1510.209.9710.0017,97510.00
10/07/202610.3510.6210.0910.1911,72910.19
10/06/202610.4210.4210.2010.209,92210.20
10/05/202610.4510.6810.3010.3212,31110.32
10/02/202610.5810.7110.4010.4513,41210.45
10/01/202610.7510.8610.4210.4422,84410.44
9/30/202610.4310.9010.4210.7511,17810.75
9/29/202610.5010.6310.4710.555,36410.55
9/28/202610.3410.4710.3410.457,94310.45
9/25/202610.4610.5410.4110.428,00710.42
9/24/202610.4010.6810.4010.456,79710.45
9/23/202610.4110.4810.3510.40100,16810.40
9/22/202610.5010.5010.3010.48107,79610.48
9/21/202610.5710.7510.3510.4554,59110.45
9/18/202610.4310.7010.4310.5010,56710.50
9/17/202610.5410.8510.5110.5118,66710.51
9/16/202610.3310.6910.3310.5910,09210.59
9/15/202610.1110.5110.0710.4112,58710.41
9/14/202610.1310.4510.1310.3910,01910.39
9/11/202610.5110.5210.0610.2133,41510.21
9/10/20269.8510.499.8510.4975,41710.49
9/09/202610.2110.219.9110.0031,54710.00
9/08/202610.2910.3010.1510.2121,38910.21
9/04/202610.3810.4010.0910.2951,79910.29
9/03/202610.4710.4810.2110.3938,90610.39
9/02/202610.3010.8010.1810.1842,06010.18
9/01/202610.1010.3510.0010.2241,51210.22
8/31/202610.0410.199.049.8479,9349.84
8/28/202610.3010.3710.0210.0634,34810.06
8/27/202610.3010.5510.2310.2499,95810.24
8/26/202610.6010.6010.2510.2536,23010.25
8/25/202610.8511.0410.3910.3949,93410.39
8/24/202611.1411.1410.7010.8530,41210.85
8/21/202610.8511.4010.5811.1714,50111.17
8/20/202610.9411.2610.5310.8125,27610.81
8/19/202611.2611.2911.0111.129,57611.12
8/18/202611.1011.4410.9411.286,31211.28
8/17/202611.4411.5311.0711.2216,32111.22
8/14/202611.6811.7111.2511.3730,80711.37
8/13/202611.2311.8011.0711.8024,64111.80
8/12/202611.0511.3010.5011.2874,00711.28
8/11/202611.5611.8411.5011.6115,23211.61
8/10/202611.7111.9811.4211.4215,76211.42
8/07/202612.3112.3611.7511.9931,48911.99
8/06/202612.0912.5811.9112.0613,92812.06
8/05/202611.3612.2511.3612.1227,46412.12
8/04/202611.1511.5911.0711.2556,44911.25