Optex Systems Holdings, Inc. OPXS
NASDAQ · United States · Electronic Technology
$10.84+0.09 (+0.84%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $10.75 | +1.90% | $10.43 | $10.90 | $10.42 | 11.10K |
| 2026-09-29 | $10.55 | +0.96% | $10.50 | $10.63 | $10.47 | 5.40K |
| 2026-09-28 | $10.45 | +0.29% | $10.34 | $10.48 | $10.34 | 7.90K |
| 2026-09-25 | $10.42 | -0.29% | $10.46 | $10.54 | $10.41 | 8.00K |
| 2026-09-24 | $10.45 | +0.48% | $10.40 | $10.68 | $10.40 | 6.80K |
| 2026-09-23 | $10.40 | -0.76% | $10.41 | $10.48 | $10.35 | 100.20K |
| 2026-09-22 | $10.48 | +0.29% | $10.50 | $10.50 | $10.30 | 107.80K |
| 2026-09-21 | $10.45 | -0.48% | $10.57 | $10.75 | $10.35 | 54.60K |
| 2026-09-18 | $10.50 | -0.10% | $10.43 | $10.69 | $10.43 | 10.60K |
| 2026-09-17 | $10.51 | -0.76% | $10.54 | $10.85 | $10.51 | 18.70K |
| 2026-09-16 | $10.59 | +1.73% | $10.33 | $10.69 | $10.33 | 10.10K |
| 2026-09-15 | $10.41 | +0.14% | $10.11 | $10.51 | $10.07 | 12.60K |
| 2026-09-14 | $10.40 | +1.81% | $10.13 | $10.45 | $10.13 | 10.00K |
| 2026-09-11 | $10.21 | -2.67% | $10.51 | $10.52 | $10.06 | 33.40K |
| 2026-09-10 | $10.49 | +4.90% | $9.85 | $10.49 | $9.85 | 75.40K |
| 2026-09-09 | $10.00 | -2.06% | $10.21 | $10.21 | $9.91 | 31.50K |
| 2026-09-08 | $10.21 | -0.78% | $10.29 | $10.30 | $10.15 | 21.40K |
| 2026-09-04 | $10.29 | -0.96% | $10.38 | $10.40 | $10.09 | 51.80K |
| 2026-09-03 | $10.39 | +2.06% | $10.27 | $10.48 | $10.21 | 38.90K |
| 2026-09-02 | $10.18 | -0.39% | $10.30 | $10.80 | $10.18 | 42.10K |
| 2026-09-01 | $10.22 | +3.86% | $10.10 | $10.35 | $10.00 | 41.30K |
| 2026-08-31 | $9.84 | -2.24% | $10.04 | $10.19 | $9.04 | 79.90K |
| 2026-08-28 | $10.06 | -1.71% | $10.30 | $10.37 | $10.02 | 34.30K |
| 2026-08-27 | $10.24 | -0.10% | $10.30 | $10.55 | $10.23 | 99.90K |
| 2026-08-26 | $10.25 | -1.35% | $10.60 | $10.60 | $10.25 | 36.20K |
| 2026-08-25 | $10.39 | -4.24% | $10.85 | $11.04 | $10.39 | 49.90K |
| 2026-08-24 | $10.85 | -2.86% | $11.14 | $11.14 | $10.70 | 30.40K |
| 2026-08-21 | $11.17 | +3.34% | $10.85 | $11.40 | $10.58 | 14.50K |
| 2026-08-20 | $10.81 | -2.80% | $10.94 | $11.26 | $10.53 | 25.30K |
| 2026-08-19 | $11.12 | -1.42% | $11.26 | $11.29 | $11.01 | 9.60K |
| 2026-08-18 | $11.28 | +0.53% | $11.10 | $11.44 | $10.94 | 6.30K |
| 2026-08-17 | $11.22 | -1.32% | $11.24 | $11.53 | $11.07 | 16.30K |
| 2026-08-14 | $11.37 | -3.64% | $11.68 | $11.71 | $11.25 | 30.80K |
| 2026-08-13 | $11.80 | +4.61% | $11.23 | $11.80 | $11.07 | 24.60K |
| 2026-08-12 | $11.28 | -2.84% | $11.05 | $11.31 | $10.50 | 74.00K |
| 2026-08-11 | $11.61 | +1.66% | $11.56 | $11.84 | $11.50 | 15.20K |
| 2026-08-10 | $11.42 | -4.75% | $11.71 | $11.98 | $11.42 | 15.80K |
| 2026-08-07 | $11.99 | -0.58% | $12.31 | $12.35 | $11.75 | 31.50K |
| 2026-08-06 | $12.06 | -0.50% | $12.09 | $12.57 | $11.91 | 13.90K |
| 2026-08-05 | $12.12 | +7.73% | $11.36 | $12.25 | $11.36 | 27.50K |
| 2026-08-04 | $11.25 | +2.18% | $11.15 | $11.59 | $11.07 | 56.40K |
| 2026-08-03 | $11.01 | -2.48% | $11.38 | $11.56 | $11.01 | 14.80K |
| 2026-07-31 | $11.29 | +1.26% | $11.16 | $11.68 | $11.16 | 24.20K |
| 2026-07-30 | $11.15 | +1.36% | $11.00 | $11.26 | $11.00 | 4.10K |
| 2026-07-29 | $11.00 | -3.25% | $11.41 | $11.58 | $10.80 | 12.20K |
| 2026-07-28 | $11.37 | -0.83% | $11.47 | $11.65 | $11.16 | 14.70K |
| 2026-07-27 | $11.47 | +3.29% | $11.09 | $11.47 | $10.97 | 32.80K |
| 2026-07-24 | $11.10 | -4.72% | $11.76 | $12.10 | $11.00 | 113.90K |
| 2026-07-23 | $11.65 | -4.43% | $12.01 | $12.59 | $11.62 | 16.70K |
| 2026-07-22 | $12.19 | -1.89% | $12.60 | $13.20 | $11.99 | 61.00K |
| 2026-07-21 | $12.43 | +1.68% | $12.10 | $12.62 | $12.07 | 24.70K |
| 2026-07-20 | $12.22 | -4.23% | $12.70 | $12.98 | $12.01 | 35.20K |
| 2026-07-17 | $12.76 | -2.30% | $13.01 | $13.35 | $12.24 | 20.00K |
| 2026-07-16 | $13.06 | -0.46% | $13.06 | $13.45 | $13.00 | 9.90K |
| 2026-07-15 | $13.12 | +0.31% | $13.08 | $13.34 | $12.98 | 18.20K |
| 2026-07-14 | $13.08 | +2.51% | $12.76 | $13.60 | $12.76 | 22.10K |
| 2026-07-13 | $12.76 | +1.11% | $12.55 | $13.22 | $12.55 | 34.80K |
| 2026-07-10 | $12.62 | -5.54% | $13.29 | $13.44 | $12.59 | 18.60K |
| 2026-07-09 | $13.36 | +4.29% | $12.83 | $13.51 | $12.83 | 7.60K |
| 2026-07-08 | $12.81 | -8.43% | $13.95 | $13.95 | $12.52 | 46.70K |
| 2026-07-07 | $13.99 | +2.34% | $13.53 | $14.10 | $13.27 | 44.50K |
| 2026-07-06 | $13.67 | +1.94% | $13.45 | $13.91 | $13.00 | 26.80K |
| 2026-07-02 | $13.41 | -2.12% | $13.94 | $13.94 | $13.41 | 11.30K |
| 2026-07-01 | $13.70 | -2.35% | $13.91 | $14.00 | $13.35 | 20.70K |
| 2026-06-30 | $14.03 | +3.47% | $13.66 | $14.08 | $13.20 | 60.70K |
| 2026-06-29 | $13.56 | +5.94% | $12.63 | $14.04 | $12.61 | 83.40K |
| 2026-06-26 | $12.80 | +1.83% | $12.60 | $12.99 | $12.22 | 89.00K |
| 2026-06-25 | $12.57 | +0.60% | $12.51 | $13.15 | $12.26 | 114.60K |
| 2026-06-24 | $12.49 | -0.83% | $12.56 | $12.96 | $12.49 | 20.10K |
| 2026-06-23 | $12.60 | -3.52% | $12.78 | $12.93 | $12.49 | 58.90K |
| 2026-06-22 | $13.06 | +0.38% | $12.78 | $13.18 | $12.56 | 24.10K |
| 2026-06-18 | $13.01 | +4.58% | $12.64 | $13.04 | $12.50 | 14.30K |
| 2026-06-17 | $12.44 | -2.12% | $12.77 | $12.77 | $12.07 | 22.00K |
| 2026-06-16 | $12.71 | +2.91% | $12.35 | $12.92 | $12.20 | 12.50K |
| 2026-06-15 | $12.35 | -2.87% | $12.77 | $12.78 | $12.10 | 10.30K |
| 2026-06-12 | $12.72 | -4.18% | $13.34 | $13.45 | $12.42 | 37.40K |
| 2026-06-11 | $13.27 | +8.95% | $12.18 | $13.28 | $12.18 | 135.50K |
| 2026-06-10 | $12.18 | -9.17% | $13.27 | $13.75 | $12.10 | 69.80K |
| 2026-06-09 | $13.41 | +5.92% | $12.79 | $13.84 | $12.65 | 40.80K |
| 2026-06-08 | $12.66 | +4.03% | $12.27 | $12.66 | $12.10 | 13.80K |
| 2026-06-05 | $12.17 | +1.50% | $11.95 | $12.65 | $11.95 | 49.40K |
| 2026-06-04 | $11.99 | +2.57% | $11.58 | $12.15 | $11.40 | 21.20K |
| 2026-06-03 | $11.69 | -2.18% | $11.94 | $12.20 | $11.40 | 35.20K |
| 2026-06-02 | $11.95 | +1.96% | $11.53 | $12.22 | $11.36 | 88.00K |
| 2026-06-01 | $11.72 | +3.17% | $11.13 | $11.83 | $11.05 | 25.10K |
| 2026-05-29 | $11.36 | +1.43% | $11.20 | $11.68 | $11.08 | 38.80K |
| 2026-05-28 | $11.20 | -3.78% | $11.50 | $11.67 | $11.00 | 41.80K |
| 2026-05-27 | $11.64 | +2.02% | $11.33 | $11.64 | $10.90 | 56.80K |
| 2026-05-26 | $11.41 | +5.11% | $11.13 | $11.50 | $11.02 | 34.80K |
| 2026-05-22 | $10.85 | +1.73% | $10.75 | $11.25 | $10.52 | 25.40K |