Optex Systems Holdings, Inc (OPXS)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 7.05 | 7.17 | 7.05 | 7.16 | 7.16 | 7,900 |
| 30 Apr 2024 | 7.00 | 7.11 | 7.00 | 7.09 | 7.09 | 600 |
| 29 Apr 2024 | 7.02 | 7.22 | 7.02 | 7.20 | 7.20 | 7,800 |
| 26 Apr 2024 | 7.08 | 7.21 | 7.02 | 7.02 | 7.02 | 4,700 |
| 25 Apr 2024 | 7.18 | 7.18 | 7.09 | 7.09 | 7.09 | 1,500 |
| 24 Apr 2024 | 7.09 | 7.24 | 7.09 | 7.21 | 7.21 | 4,300 |
| 23 Apr 2024 | 6.92 | 7.10 | 6.91 | 7.05 | 7.05 | 7,200 |
| 22 Apr 2024 | 7.12 | 7.28 | 6.90 | 6.91 | 6.91 | 20,900 |
| 19 Apr 2024 | 7.26 | 7.26 | 7.16 | 7.17 | 7.17 | 5,000 |
| 18 Apr 2024 | 6.91 | 7.25 | 6.91 | 7.22 | 7.22 | 14,200 |
| 17 Apr 2024 | 7.09 | 7.19 | 6.90 | 6.95 | 6.95 | 5,600 |
| 16 Apr 2024 | 7.15 | 7.20 | 7.00 | 7.11 | 7.11 | 13,700 |
| 15 Apr 2024 | 7.04 | 7.28 | 7.00 | 7.18 | 7.18 | 59,500 |
| 12 Apr 2024 | 6.90 | 7.05 | 6.89 | 7.03 | 7.03 | 20,100 |
| 11 Apr 2024 | 6.76 | 6.93 | 6.59 | 6.93 | 6.93 | 17,200 |
| 10 Apr 2024 | 6.84 | 6.98 | 6.53 | 6.84 | 6.84 | 29,800 |
| 09 Apr 2024 | 7.18 | 7.18 | 6.92 | 6.95 | 6.95 | 14,900 |
| 08 Apr 2024 | 7.30 | 7.36 | 7.03 | 7.08 | 7.08 | 15,200 |
| 05 Apr 2024 | 7.49 | 7.49 | 6.99 | 7.25 | 7.25 | 17,900 |
| 04 Apr 2024 | 7.18 | 7.48 | 6.99 | 7.47 | 7.47 | 44,900 |
| 03 Apr 2024 | 7.50 | 7.52 | 6.98 | 7.12 | 7.12 | 20,100 |
| 02 Apr 2024 | 7.73 | 7.79 | 7.46 | 7.58 | 7.58 | 15,700 |
| 01 Apr 2024 | 7.67 | 7.73 | 7.47 | 7.71 | 7.71 | 14,700 |
| 28 Mar 2024 | 7.64 | 7.68 | 7.36 | 7.64 | 7.64 | 9,800 |
| 27 Mar 2024 | 7.72 | 7.73 | 7.60 | 7.72 | 7.72 | 15,000 |
| 26 Mar 2024 | 7.25 | 7.70 | 7.25 | 7.68 | 7.68 | 41,400 |
| 25 Mar 2024 | 7.02 | 7.26 | 7.02 | 7.24 | 7.24 | 8,900 |
| 22 Mar 2024 | 7.25 | 7.25 | 7.00 | 7.10 | 7.10 | 7,400 |
| 21 Mar 2024 | 7.13 | 7.43 | 7.13 | 7.22 | 7.22 | 10,500 |
| 20 Mar 2024 | 6.99 | 7.16 | 6.98 | 7.00 | 7.00 | 11,100 |
| 19 Mar 2024 | 7.12 | 7.24 | 6.95 | 7.03 | 7.03 | 14,400 |
| 18 Mar 2024 | 7.18 | 7.18 | 7.06 | 7.12 | 7.12 | 14,000 |
| 15 Mar 2024 | 7.05 | 7.18 | 6.95 | 7.18 | 7.18 | 14,300 |
| 14 Mar 2024 | 7.01 | 7.08 | 6.91 | 6.95 | 6.95 | 9,800 |
| 13 Mar 2024 | 7.07 | 7.07 | 6.95 | 6.95 | 6.95 | 11,400 |
| 12 Mar 2024 | 6.96 | 7.18 | 6.95 | 7.09 | 7.09 | 16,000 |
| 11 Mar 2024 | 7.10 | 7.21 | 7.02 | 7.05 | 7.05 | 12,200 |
| 08 Mar 2024 | 7.52 | 7.52 | 7.05 | 7.20 | 7.20 | 23,200 |
| 07 Mar 2024 | 7.59 | 7.59 | 7.30 | 7.33 | 7.33 | 12,600 |
| 06 Mar 2024 | 7.50 | 7.68 | 7.12 | 7.45 | 7.45 | 47,300 |
| 05 Mar 2024 | 7.44 | 7.57 | 7.31 | 7.46 | 7.46 | 80,100 |
| 04 Mar 2024 | 6.33 | 7.33 | 6.33 | 7.31 | 7.31 | 89,200 |
| 01 Mar 2024 | 6.45 | 6.50 | 6.33 | 6.33 | 6.33 | 9,300 |
| 29 Feb 2024 | 6.49 | 6.55 | 6.40 | 6.40 | 6.40 | 8,900 |
| 28 Feb 2024 | 6.16 | 6.50 | 6.16 | 6.50 | 6.50 | 11,900 |
| 27 Feb 2024 | 6.50 | 6.50 | 6.29 | 6.29 | 6.29 | 4,200 |
| 26 Feb 2024 | 6.59 | 6.59 | 6.41 | 6.41 | 6.41 | 11,500 |
| 23 Feb 2024 | 6.35 | 6.50 | 6.10 | 6.43 | 6.43 | 9,800 |
| 22 Feb 2024 | 6.59 | 6.59 | 6.41 | 6.58 | 6.58 | 17,800 |
| 21 Feb 2024 | 6.55 | 6.74 | 6.55 | 6.68 | 6.68 | 9,000 |
| 20 Feb 2024 | 6.74 | 6.82 | 6.60 | 6.81 | 6.81 | 23,600 |
| 16 Feb 2024 | 6.59 | 6.75 | 6.56 | 6.74 | 6.74 | 25,600 |
| 15 Feb 2024 | 6.50 | 6.78 | 6.50 | 6.69 | 6.69 | 28,100 |
| 14 Feb 2024 | 6.09 | 6.49 | 5.91 | 6.44 | 6.44 | 47,100 |
| 13 Feb 2024 | 5.52 | 6.00 | 5.52 | 5.92 | 5.92 | 47,100 |
| 12 Feb 2024 | 5.79 | 5.85 | 5.72 | 5.78 | 5.78 | 17,100 |
| 09 Feb 2024 | 6.00 | 6.00 | 5.72 | 5.79 | 5.79 | 21,900 |
| 08 Feb 2024 | 6.14 | 6.19 | 6.07 | 6.08 | 6.08 | 6,500 |
| 07 Feb 2024 | 5.76 | 6.24 | 5.76 | 6.15 | 6.15 | 32,700 |
| 06 Feb 2024 | 6.07 | 6.19 | 5.50 | 5.88 | 5.88 | 36,500 |
| 05 Feb 2024 | 5.90 | 6.25 | 5.76 | 6.03 | 6.03 | 31,500 |
| 02 Feb 2024 | 5.60 | 6.04 | 5.50 | 5.98 | 5.98 | 34,900 |
| 01 Feb 2024 | 5.64 | 5.64 | 5.56 | 5.56 | 5.56 | 2,000 |
| 31 Jan 2024 | 5.54 | 5.58 | 5.45 | 5.45 | 5.45 | 9,100 |
| 30 Jan 2024 | 5.39 | 5.59 | 5.20 | 5.59 | 5.59 | 76,800 |
| 29 Jan 2024 | 5.37 | 5.38 | 5.29 | 5.29 | 5.29 | 2,200 |
| 26 Jan 2024 | 5.33 | 5.56 | 5.20 | 5.21 | 5.21 | 63,400 |
| 25 Jan 2024 | 5.64 | 5.65 | 5.32 | 5.32 | 5.32 | 22,700 |
| 24 Jan 2024 | 5.56 | 5.58 | 5.39 | 5.41 | 5.41 | 16,600 |
| 23 Jan 2024 | 5.36 | 5.66 | 5.36 | 5.36 | 5.36 | 3,800 |
| 22 Jan 2024 | 5.27 | 5.70 | 5.23 | 5.37 | 5.37 | 74,600 |
| 19 Jan 2024 | 5.25 | 5.42 | 5.20 | 5.29 | 5.29 | 23,500 |
| 18 Jan 2024 | 5.59 | 5.59 | 5.14 | 5.17 | 5.17 | 100,200 |
| 17 Jan 2024 | 5.63 | 5.66 | 5.50 | 5.51 | 5.51 | 11,300 |
| 16 Jan 2024 | 5.51 | 5.97 | 5.51 | 5.74 | 5.74 | 27,200 |
| 12 Jan 2024 | 5.79 | 5.97 | 5.64 | 5.64 | 5.64 | 2,900 |
| 11 Jan 2024 | 5.86 | 5.90 | 5.60 | 5.79 | 5.79 | 13,900 |
| 10 Jan 2024 | 5.79 | 5.88 | 5.61 | 5.61 | 5.61 | 11,800 |
| 09 Jan 2024 | 5.64 | 6.07 | 5.64 | 5.73 | 5.73 | 23,600 |
| 08 Jan 2024 | 6.22 | 6.22 | 5.50 | 5.63 | 5.63 | 42,600 |
| 05 Jan 2024 | 6.52 | 6.62 | 6.18 | 6.32 | 6.32 | 28,800 |
| 04 Jan 2024 | 6.85 | 6.86 | 6.41 | 6.52 | 6.52 | 60,300 |
| 03 Jan 2024 | 6.85 | 6.85 | 6.51 | 6.85 | 6.85 | 25,000 |
| 02 Jan 2024 | 6.45 | 6.85 | 6.35 | 6.80 | 6.80 | 66,800 |
| 29 Dec 2023 | 6.46 | 6.60 | 6.35 | 6.55 | 6.55 | 86,000 |
| 28 Dec 2023 | 6.37 | 6.46 | 6.26 | 6.46 | 6.46 | 42,900 |
| 27 Dec 2023 | 6.16 | 6.37 | 5.84 | 6.37 | 6.37 | 61,400 |
| 26 Dec 2023 | 5.98 | 6.32 | 5.74 | 6.16 | 6.16 | 63,700 |
| 22 Dec 2023 | 5.83 | 5.99 | 5.50 | 5.99 | 5.99 | 68,200 |
| 21 Dec 2023 | 5.24 | 5.99 | 5.23 | 5.88 | 5.88 | 391,000 |
| 20 Dec 2023 | 4.96 | 5.24 | 4.80 | 5.22 | 5.22 | 139,900 |
| 19 Dec 2023 | 4.72 | 4.97 | 4.62 | 4.88 | 4.88 | 105,000 |
| 18 Dec 2023 | 4.17 | 4.28 | 4.11 | 4.11 | 4.11 | 30,600 |
| 15 Dec 2023 | 4.20 | 4.30 | 4.15 | 4.15 | 4.15 | 8,900 |
| 14 Dec 2023 | 4.15 | 4.30 | 4.15 | 4.17 | 4.17 | 4,100 |
| 13 Dec 2023 | 4.17 | 4.38 | 4.17 | 4.17 | 4.17 | 10,700 |
| 12 Dec 2023 | 4.25 | 4.35 | 4.09 | 4.21 | 4.21 | 29,100 |
| 11 Dec 2023 | 4.34 | 4.34 | 4.25 | 4.30 | 4.30 | 2,100 |
| 08 Dec 2023 | 4.34 | 4.35 | 4.21 | 4.35 | 4.35 | 12,300 |
| 07 Dec 2023 | 4.26 | 4.47 | 4.18 | 4.21 | 4.21 | 9,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.