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

13.01
+0.57 (4.58%)
NASDAQ· Last Trade: Jun 21st, 2:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202612.6413.0412.5013.0114,31313.01
6/17/202612.7712.7712.0712.4421,98112.44
6/16/202612.3512.9212.2112.7112,50912.71
6/15/202612.7712.7812.1012.3510,30212.35
6/12/202613.3413.4612.4212.7137,36312.71
6/11/202612.1813.2812.1813.27135,50013.27
6/10/202613.2713.7512.1012.1869,80412.18
6/09/202612.7913.8412.6513.4140,81113.41
6/08/202612.2712.6612.1012.6613,82212.66
6/05/202611.9512.6411.9512.1749,35512.17
6/04/202611.5812.1511.4011.9921,20511.99
6/03/202611.9412.2011.4011.6935,29111.69
6/02/202611.5312.2211.3711.9587,95911.95
6/01/202611.1311.8311.0511.7225,12911.72
5/29/202611.2011.6811.0811.3638,75911.36
5/28/202611.5011.6711.0011.2041,84011.20
5/27/202611.3311.6410.9011.6456,78211.64
5/26/202611.1311.5011.0211.4134,76011.41
5/22/202610.7511.2510.5210.8625,35610.86
5/21/202610.2210.9010.0410.6754,59510.67
5/20/202610.2710.599.8610.1848,07210.18
5/19/202610.6010.6010.0410.2666,19510.26
5/18/202610.8511.2410.6010.6629,15710.66
5/15/202611.0111.3210.6310.7728,92610.77
5/14/202611.1911.8711.1511.2218,57811.22
5/13/202611.7611.9311.0111.2231,28611.22
5/12/202611.1012.8011.0111.75243,10211.75
5/11/202610.2810.8510.2810.4223,20310.42
5/08/202610.7610.8010.0810.2024,67910.20
5/07/202610.8710.9010.6610.715,96310.71
5/06/202610.9211.1110.7010.8648,13210.86
5/05/202610.8310.9910.8110.9115,45210.91
5/04/202611.0011.2210.7510.8229,40310.82
5/01/202610.8011.3410.5411.0240,56211.02
4/30/202610.2210.7610.2210.7442,13410.74
4/29/202610.5310.6510.0810.0810,42710.08
4/28/202610.8010.9110.5010.5217,78710.52
4/27/202610.7211.1510.7010.7623,76710.76
4/24/202610.4310.8010.3010.6157,27310.61
4/23/202610.8610.9610.3310.5314,46210.53
4/22/202610.9011.1410.7510.8826,92110.88
4/21/202611.3611.6610.7310.7573,94110.75
4/20/202611.3711.8411.2511.3513,79211.35
4/17/202611.5311.6811.2611.4818,48111.48
4/16/202611.4312.1011.2011.5075,07511.50
4/15/202611.7011.7211.2011.3957,09411.39
4/14/202611.8812.1211.5111.6547,91411.65
4/13/202611.7112.1111.5611.8236,19511.82
4/10/202612.1712.7011.5211.7052,95911.70
4/09/202612.4612.8812.3012.3833,63412.38
4/08/202612.7713.3212.6012.6095,83312.60
4/07/202612.8213.5512.7612.7936,95312.79
4/06/202613.6313.6513.0313.0319,70013.03
4/02/202613.0713.7413.0713.639,22313.63
4/01/202613.3014.0013.3013.6318,36213.63
3/31/202612.9213.3712.8013.227,71513.22
3/30/202613.6513.6512.7012.8220,90912.82
3/27/202613.6213.9613.1313.3032,78613.30
3/26/202613.5213.7813.3013.3625,66013.36
3/25/202613.2013.7712.9813.5629,76613.56
3/24/202612.5513.2012.4412.9213,25612.92
3/23/202612.7513.1512.4012.9620,22212.96