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

Last Price13.01

Change+0.57 (4.58%)

NASDAQ· Last Trade: Jun 21st, 6:43 PM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	12.64	13.04	12.50	13.01	14,313	13.01
6/17/2026	12.77	12.77	12.07	12.44	21,981	12.44
6/16/2026	12.35	12.92	12.21	12.71	12,509	12.71
6/15/2026	12.77	12.78	12.10	12.35	10,302	12.35
6/12/2026	13.34	13.46	12.42	12.71	37,363	12.71
6/11/2026	12.18	13.28	12.18	13.27	135,500	13.27
6/10/2026	13.27	13.75	12.10	12.18	69,804	12.18
6/09/2026	12.79	13.84	12.65	13.41	40,811	13.41
6/08/2026	12.27	12.66	12.10	12.66	13,822	12.66
6/05/2026	11.95	12.64	11.95	12.17	49,355	12.17
6/04/2026	11.58	12.15	11.40	11.99	21,205	11.99
6/03/2026	11.94	12.20	11.40	11.69	35,291	11.69
6/02/2026	11.53	12.22	11.37	11.95	87,959	11.95
6/01/2026	11.13	11.83	11.05	11.72	25,129	11.72
5/29/2026	11.20	11.68	11.08	11.36	38,759	11.36
5/28/2026	11.50	11.67	11.00	11.20	41,840	11.20
5/27/2026	11.33	11.64	10.90	11.64	56,782	11.64
5/26/2026	11.13	11.50	11.02	11.41	34,760	11.41
5/22/2026	10.75	11.25	10.52	10.86	25,356	10.86
5/21/2026	10.22	10.90	10.04	10.67	54,595	10.67
5/20/2026	10.27	10.59	9.86	10.18	48,072	10.18
5/19/2026	10.60	10.60	10.04	10.26	66,195	10.26
5/18/2026	10.85	11.24	10.60	10.66	29,157	10.66
5/15/2026	11.01	11.32	10.63	10.77	28,926	10.77
5/14/2026	11.19	11.87	11.15	11.22	18,578	11.22
5/13/2026	11.76	11.93	11.01	11.22	31,286	11.22
5/12/2026	11.10	12.80	11.01	11.75	243,102	11.75
5/11/2026	10.28	10.85	10.28	10.42	23,203	10.42
5/08/2026	10.76	10.80	10.08	10.20	24,679	10.20
5/07/2026	10.87	10.90	10.66	10.71	5,963	10.71
5/06/2026	10.92	11.11	10.70	10.86	48,132	10.86
5/05/2026	10.83	10.99	10.81	10.91	15,452	10.91
5/04/2026	11.00	11.22	10.75	10.82	29,403	10.82
5/01/2026	10.80	11.34	10.54	11.02	40,562	11.02
4/30/2026	10.22	10.76	10.22	10.74	42,134	10.74
4/29/2026	10.53	10.65	10.08	10.08	10,427	10.08
4/28/2026	10.80	10.91	10.50	10.52	17,787	10.52
4/27/2026	10.72	11.15	10.70	10.76	23,767	10.76
4/24/2026	10.43	10.80	10.30	10.61	57,273	10.61
4/23/2026	10.86	10.96	10.33	10.53	14,462	10.53
4/22/2026	10.90	11.14	10.75	10.88	26,921	10.88
4/21/2026	11.36	11.66	10.73	10.75	73,941	10.75
4/20/2026	11.37	11.84	11.25	11.35	13,792	11.35
4/17/2026	11.53	11.68	11.26	11.48	18,481	11.48
4/16/2026	11.43	12.10	11.20	11.50	75,075	11.50
4/15/2026	11.70	11.72	11.20	11.39	57,094	11.39
4/14/2026	11.88	12.12	11.51	11.65	47,914	11.65
4/13/2026	11.71	12.11	11.56	11.82	36,195	11.82
4/10/2026	12.17	12.70	11.52	11.70	52,959	11.70
4/09/2026	12.46	12.88	12.30	12.38	33,634	12.38
4/08/2026	12.77	13.32	12.60	12.60	95,833	12.60
4/07/2026	12.82	13.55	12.76	12.79	36,953	12.79
4/06/2026	13.63	13.65	13.03	13.03	19,700	13.03
4/02/2026	13.07	13.74	13.07	13.63	9,223	13.63
4/01/2026	13.30	14.00	13.30	13.63	18,362	13.63
3/31/2026	12.92	13.37	12.80	13.22	7,715	13.22
3/30/2026	13.65	13.65	12.70	12.82	20,909	12.82
3/27/2026	13.62	13.96	13.13	13.30	32,786	13.30
3/26/2026	13.52	13.78	13.30	13.36	25,660	13.36
3/25/2026	13.20	13.77	12.98	13.56	29,766	13.56
3/24/2026	12.55	13.20	12.44	12.92	13,256	12.92
3/23/2026	12.75	13.15	12.40	12.96	20,222	12.96