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

12.12
+0.87 (7.73%)
NASDAQ· Last Trade: Aug 5th, 10:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202611.3612.2511.3612.1227,46412.12
8/04/202611.1511.5911.0711.2556,44911.25
8/03/202611.3811.5511.0111.0114,78411.01
7/31/202611.1611.6811.1611.2924,30711.29
7/30/202611.0011.2611.0011.154,06411.15
7/29/202611.4111.5810.8011.0012,18311.00
7/28/202611.4711.6511.1611.3714,67111.37
7/27/202611.0911.4610.9711.4633,26411.46
7/24/202611.7612.1011.0011.10113,88911.10
7/23/202612.0112.5911.6211.6516,67611.65
7/22/202612.6013.2011.9912.1961,01712.19
7/21/202612.1012.6212.0712.4324,73912.43
7/20/202612.7012.9812.0112.2235,23812.22
7/17/202613.0113.3512.2412.7620,03012.76
7/16/202613.0613.4513.0013.069,87713.06
7/15/202613.0813.3412.9713.1218,22513.12
7/14/202612.7613.6012.7613.0822,10513.08
7/13/202612.5513.2212.5512.7634,83012.76
7/10/202613.2913.4512.5912.6218,60712.62
7/09/202612.8313.5112.8313.367,58713.36
7/08/202613.9513.9512.5212.8146,65912.81
7/07/202613.5314.1013.2713.9944,50813.99
7/06/202613.4513.9113.0013.6726,77913.67
7/02/202613.9413.9413.4113.4111,34313.41
7/01/202613.9114.0013.3513.7020,67813.70
6/30/202613.6614.0813.2014.0360,74114.03
6/29/202612.6314.0412.6113.5683,62113.56
6/26/202612.6012.9912.2212.8089,01412.80
6/25/202612.5113.1512.2612.57114,58212.57
6/24/202612.5612.9612.4912.4920,14912.49
6/23/202612.7812.9312.4912.6059,10212.60
6/22/202612.7813.1812.5613.0624,08213.06
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