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

10.50
-0.01 (-0.10%)
NASDAQ · Last Trade: Sep 19th, 2:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202610.4310.7010.4310.5010,56610.50
9/17/202610.5410.8510.5110.5118,66710.51
9/16/202610.3310.6910.3310.5910,09210.59
9/15/202610.1110.5110.0710.4112,58710.41
9/14/202610.1310.4510.1310.3910,01910.39
9/11/202610.5110.5210.0610.2133,41510.21
9/10/20269.8510.499.8510.4975,41710.49
9/09/202610.2110.219.9110.0031,54710.00
9/08/202610.2910.3010.1510.2121,38910.21
9/04/202610.3810.4010.0910.2951,79910.29
9/03/202610.4710.4810.2110.3938,90610.39
9/02/202610.3010.8010.1810.1842,06010.18
9/01/202610.1010.3510.0010.2241,51210.22
8/31/202610.0410.199.049.8479,9349.84
8/28/202610.3010.3710.0210.0634,34810.06
8/27/202610.3010.5510.2310.2499,95810.24
8/26/202610.6010.6010.2510.2536,23010.25
8/25/202610.8511.0410.3910.3949,93410.39
8/24/202611.1411.1410.7010.8530,41210.85
8/21/202610.8511.4010.5811.1714,50111.17
8/20/202610.9411.2610.5310.8125,27610.81
8/19/202611.2611.2911.0111.129,57611.12
8/18/202611.1011.4410.9411.286,31211.28
8/17/202611.4411.5311.0711.2216,32111.22
8/14/202611.6811.7111.2511.3730,80711.37
8/13/202611.2311.8011.0711.8024,64111.80
8/12/202611.0511.3010.5011.2874,00711.28
8/11/202611.5611.8411.5011.6115,23211.61
8/10/202611.7111.9811.4211.4215,76211.42
8/07/202612.3112.3611.7511.9931,48911.99
8/06/202612.0912.5811.9112.0613,92812.06
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