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

12.65
-0.14 (-1.09%)
NASDAQ · Last Trade: Mar 22nd, 9:10 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202613.1813.1812.4912.6550,27712.65
3/19/202612.8513.5112.7312.7918,34012.79
3/18/202613.0013.4012.9713.1514,59913.15
3/17/202613.0213.3012.8913.0426,46813.04
3/16/202613.1713.5012.8013.0119,92313.01
3/13/202613.2113.4412.6112.8133,10312.81
3/12/202613.7713.7712.9112.9629,78012.96
3/11/202613.2014.1413.2013.9748,98213.97
3/10/202613.3513.7013.0113.1673,80213.16
3/09/202612.9413.4212.6813.2925,38313.29
3/06/202612.8313.6612.6813.0366,00913.03
3/05/202613.6313.8513.0013.0924,73313.09
3/04/202613.6113.8813.3113.6433,22713.64
3/03/202613.3813.9413.0413.4168,28113.41
3/02/202612.9313.6812.7313.6835,66713.68
2/27/202612.5013.1512.5012.9524,22312.95
2/26/202612.5912.8012.2012.8058,11412.80
2/25/202610.5412.8210.5412.50105,53312.50
2/24/202610.6010.9010.3010.52111,38110.52
2/23/202611.6011.6110.1710.69165,83710.69
2/20/202612.0812.5411.8011.8429,47211.84
2/19/202612.5712.8411.9412.3140,28412.31
2/18/202613.0213.4012.5912.5949,65012.59
2/17/202614.4914.5412.9113.0476,65313.04
2/13/202614.2714.7914.0114.6652,04214.66
2/12/202614.2314.6114.0614.2939,11014.29
2/11/202614.1014.7513.4314.4083,48414.40
2/10/202615.1215.4014.8215.1127,59315.11
2/09/202614.3315.3913.8115.1339,94615.13
2/06/202614.0014.7313.9414.4546,04114.45
2/05/202614.2214.6413.5513.9072,37013.90
2/04/202615.0815.5914.1614.5652,43314.56
2/03/202615.5416.0014.7115.1952,48415.19
2/02/202614.9315.7414.6615.3159,78315.31
1/30/202615.3015.6614.8014.9370,03014.93
1/29/202615.5915.7614.8515.3257,90915.32
1/28/202615.1216.0214.9515.7257,48315.72
1/27/202614.9415.2314.6414.9628,10414.96
1/26/202616.1416.1814.7515.0389,11315.03
1/23/202615.9716.0015.0015.9879,32215.98
1/22/202615.0216.1914.7715.25114,04115.25
1/21/202614.9015.1914.7515.0337,12015.03
1/20/202614.7815.3614.1414.8163,24114.81
1/16/202615.6015.6014.7614.8127,40914.81
1/15/202615.6015.6015.1515.3731,99315.37
1/14/202615.2015.4014.9315.3825,26515.38
1/13/202615.0015.1514.7015.0935,53215.09
1/12/202615.0415.2814.0914.9078,32914.90
1/09/202614.8015.8014.6015.08105,14615.08
1/08/202613.5414.9213.0614.74154,43114.74
1/07/202613.3613.7513.1413.3184,19413.31
1/06/202613.2013.5812.8613.3569,00113.35
1/05/202613.1013.2712.6813.2247,06213.22
1/02/202614.1814.2812.8213.10112,34813.10
12/31/202513.9914.2413.9014.1833,68814.18
12/30/202514.2414.3513.9914.1150,56314.11
12/29/202513.8614.5013.7914.2351,66014.23
12/26/202514.0014.7013.9814.0747,33914.07
12/24/202514.3114.7113.8713.9674,34013.96
12/23/202514.0214.5413.9014.2914,62314.29
12/22/202513.8614.2613.3814.1143,15114.11