Optex Systems Holdings, Inc. - Common Stock (OPXS)
10.86
+0.00 (0.00%)
NASDAQ · Last Trade: May 7th, 5:14 AM EDT
Historical Prices For Optex Systems Holdings, Inc. - Common Stock (OPXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/20/2026 | 13.18 | 13.18 | 12.49 | 12.65 | 50,277 | 12.65 |
| 3/19/2026 | 12.85 | 13.51 | 12.73 | 12.79 | 18,340 | 12.79 |
| 3/18/2026 | 13.00 | 13.40 | 12.97 | 13.15 | 14,599 | 13.15 |
| 3/17/2026 | 13.02 | 13.30 | 12.89 | 13.04 | 26,468 | 13.04 |
| 3/16/2026 | 13.17 | 13.50 | 12.80 | 13.01 | 19,923 | 13.01 |
| 3/13/2026 | 13.21 | 13.44 | 12.61 | 12.81 | 33,103 | 12.81 |
| 3/12/2026 | 13.77 | 13.77 | 12.91 | 12.96 | 29,780 | 12.96 |
| 3/11/2026 | 13.20 | 14.14 | 13.20 | 13.97 | 48,982 | 13.97 |
| 3/10/2026 | 13.35 | 13.70 | 13.01 | 13.16 | 73,802 | 13.16 |
| 3/09/2026 | 12.94 | 13.42 | 12.68 | 13.29 | 25,383 | 13.29 |
| 3/06/2026 | 12.83 | 13.66 | 12.68 | 13.03 | 66,009 | 13.03 |
| 3/05/2026 | 13.63 | 13.85 | 13.00 | 13.09 | 24,733 | 13.09 |
| 3/04/2026 | 13.61 | 13.88 | 13.31 | 13.64 | 33,227 | 13.64 |
| 3/03/2026 | 13.38 | 13.94 | 13.04 | 13.41 | 68,281 | 13.41 |
| 3/02/2026 | 12.93 | 13.68 | 12.73 | 13.68 | 35,667 | 13.68 |
| 2/27/2026 | 12.50 | 13.15 | 12.50 | 12.95 | 24,223 | 12.95 |
| 2/26/2026 | 12.59 | 12.80 | 12.20 | 12.80 | 58,114 | 12.80 |
| 2/25/2026 | 10.54 | 12.82 | 10.54 | 12.50 | 105,533 | 12.50 |
| 2/24/2026 | 10.60 | 10.90 | 10.30 | 10.52 | 111,381 | 10.52 |
| 2/23/2026 | 11.60 | 11.61 | 10.17 | 10.69 | 165,837 | 10.69 |
| 2/20/2026 | 12.08 | 12.54 | 11.80 | 11.84 | 29,472 | 11.84 |
| 2/19/2026 | 12.57 | 12.84 | 11.94 | 12.31 | 40,284 | 12.31 |
| 2/18/2026 | 13.02 | 13.40 | 12.59 | 12.59 | 49,650 | 12.59 |
| 2/17/2026 | 14.49 | 14.54 | 12.91 | 13.04 | 76,653 | 13.04 |
| 2/13/2026 | 14.27 | 14.79 | 14.01 | 14.66 | 52,042 | 14.66 |
| 2/12/2026 | 14.23 | 14.61 | 14.06 | 14.29 | 39,110 | 14.29 |
| 2/11/2026 | 14.10 | 14.75 | 13.43 | 14.40 | 83,484 | 14.40 |
| 2/10/2026 | 15.12 | 15.40 | 14.82 | 15.11 | 27,593 | 15.11 |
| 2/09/2026 | 14.33 | 15.39 | 13.81 | 15.13 | 39,946 | 15.13 |