Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

14.56
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 5th, 4:06 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/04/202615.0815.5914.1614.5652,43314.56
2/03/202615.5416.0014.7115.1952,48415.19
2/02/202614.9315.7414.6615.3159,78315.31
1/30/202615.3015.6614.8014.9370,03014.93
1/29/202615.5915.7614.8515.3257,90915.32
1/28/202615.1216.0214.9515.7257,48315.72
1/27/202614.9415.2314.6414.9628,10414.96
1/26/202616.1416.1814.7515.0389,11315.03
1/23/202615.9716.0015.0015.9879,32215.98
1/22/202615.0216.1914.7715.25114,04115.25
1/21/202614.9015.1914.7515.0337,12015.03
1/20/202614.7815.3614.1414.8163,24114.81
1/16/202615.6015.6014.7614.8127,40914.81
1/15/202615.6015.6015.1515.3731,99315.37
1/14/202615.2015.4014.9315.3825,26515.38
1/13/202615.0015.1514.7015.0935,53215.09
1/12/202615.0415.2814.0914.9078,32914.90
1/09/202614.8015.8014.6015.08105,14615.08
1/08/202613.5414.9213.0614.74154,43114.74
1/07/202613.3613.7513.1413.3184,19413.31
1/06/202613.2013.5812.8613.3569,00113.35
1/05/202613.1013.2712.6813.2247,06213.22
1/02/202614.1814.2812.8213.10112,34813.10
12/31/202513.9914.2413.9014.1833,68814.18
12/30/202514.2414.3513.9914.1150,56314.11
12/29/202513.8614.5013.7914.2351,66014.23
12/26/202514.0014.7013.9814.0747,33914.07
12/24/202514.3114.7113.8713.9674,34013.96
12/23/202514.0214.5413.9014.2914,62314.29
12/22/202513.8614.2613.3814.1143,15114.11
12/19/202513.7014.0513.4013.6234,62613.62
12/18/202512.9514.1012.7613.6043,39013.60
12/17/202513.9513.9512.2112.75235,06912.75
12/16/202514.2814.7914.0514.3140,85114.31
12/15/202515.2615.2614.0114.2132,47914.21
12/12/202515.1815.2814.1815.2646,17715.26
12/11/202513.6315.4413.6315.3286,50715.32
12/10/202513.5314.4813.2814.1792,24814.17
12/09/202513.5513.7913.0913.6433,74913.64
12/08/202514.2014.2013.4313.6352,39813.63
12/05/202515.0915.0914.3014.3311,63414.33
12/04/202514.3015.0914.3015.0724,01815.07
12/03/202514.2514.6714.2114.3626,87914.36
12/02/202514.2914.4614.0014.3626,11014.36
12/01/202514.0714.4614.0014.2811,39914.28
11/28/202514.7314.7614.1014.3814,19614.38
11/26/202513.9014.7113.9014.5628,59514.56
11/25/202513.5813.9613.4413.9423,46613.94
11/24/202512.9213.7312.7713.5621,08513.56
11/21/202512.8613.2712.5012.8729,36612.87
11/20/202513.8814.1312.7013.0926,25113.09
11/19/202513.6714.1213.1513.6741,73113.67
11/18/202513.6514.1713.3213.7925,53513.79
11/17/202514.0114.3613.6313.8723,88613.87
11/14/202513.7114.3213.2614.0646,08714.06
11/13/202514.1414.5013.7614.0630,40914.06
11/12/202514.9715.1514.0214.2147,08414.21
11/11/202515.6516.0214.9314.9540,82514.95
11/10/202515.3116.2215.2615.8444,51715.84
11/07/202515.9915.9913.5015.09112,49115.09
11/06/202517.0017.1316.0916.0928,55816.09
11/05/202516.6917.2816.3417.0235,02317.02