Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optex Systems Hlds (OP: OPXS )

N/A UNCHANGED
Last Price Updated: 3:16 PM EDT, Mar 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 0.6900 0.7300 0.6900 0.7300 22,213 +0.04(+5.80%)
Jan 30, 2017 0.6700 0.7000 0.6700 0.6900 8,850 -0.01(-1.41%)
Jan 27, 2017 0.6800 0.6999 0.6410 0.6999 5,460 -0.00(-0.01%)
Jan 26, 2017 0.6603 0.7000 0.6603 0.7000 20,206 +0.05(+7.69%)
Jan 25, 2017 0.5850 0.6500 0.5850 0.6500 14,861 +0.00(+0.00%)
Jan 24, 2017 0.6651 0.7000 0.6500 0.6500 10,470 -0.02(-2.99%)
Jan 19, 2017 0.6700 0.6700 0.6700 0 -0.02(-2.90%)
Jan 18, 2017 0.7000 0.7000 0.6700 0.6900 14,489 -0.01(-1.43%)
Jan 17, 2017 0.6999 0.7000 0.6930 0.7000 7,955 -0.01(-1.39%)
Jan 13, 2017 0.7099 0.7099 0.7099 0 +0.02(+2.88%)
Jan 12, 2017 0.7000 0.7000 0.6900 0.6900 6,500 -0.02(-2.82%)
Jan 11, 2017 0.7000 0.7100 0.6900 0.7100 10,182 -0.04(-4.70%)
Jan 10, 2017 0.7000 0.7450 0.7000 0.7450 1,523 +0.00(+0.00%)
Jan 09, 2017 0.7450 0.7450 0.7450 0.7450 814 +0.05(+6.43%)
Jan 06, 2017 0.7000 0.7450 0.7000 0.7000 2,910 -0.04(-5.41%)
Jan 05, 2017 0.7450 0.7450 0.7000 0.7400 7,928 +0.02(+2.78%)
Jan 04, 2017 0.7000 0.7200 0.7000 0.7200 6,450 +0.00(+0.00%)
Jan 03, 2017 0.6900 0.7200 0.6900 0.7200 8,568 +0.05(+6.97%)
Dec 30, 2016 0.6731 0.6731 0.6731 0 +0.08(+14.08%)
Dec 29, 2016 0.6700 0.6700 0.5900 0.5900 79,456 -0.06(-9.23%)
Dec 28, 2016 0.6650 0.6700 0.6500 0.6500 57,229 -0.01(-1.52%)
Dec 27, 2016 0.6950 0.7000 0.6600 0.6600 38,902 -0.04(-5.71%)
Dec 23, 2016 0.7000 0.7000 0.7000 0 -0.03(-3.45%)
Dec 22, 2016 0.7150 0.7250 0.7150 0.7250 16,495 +0.00(+0.00%)
Dec 21, 2016 0.7150 0.7400 0.7150 0.7250 13,347 +0.01(+1.40%)
Dec 20, 2016 0.7200 0.7200 0.7150 0.7150 14,870 -0.02(-2.05%)
Dec 19, 2016 0.7200 0.7500 0.7150 0.7300 16,598 -0.01(-1.35%)
Dec 16, 2016 0.7450 0.7500 0.7300 0.7400 33,900 -0.02(-3.27%)
Dec 15, 2016 0.7745 0.7745 0.7000 0.7650 13,700 +0.06(+8.38%)
Dec 14, 2016 0.7000 0.7150 0.6975 0.7058 38,072 +0.01(+0.83%)
Dec 13, 2016 0.7600 0.7600 0.7000 0.7000 87,450 -0.06(-7.28%)
Dec 12, 2016 0.7760 0.7800 0.7550 0.7550 11,850 -0.04(-4.43%)
Dec 09, 2016 0.7900 0.7900 0.7900 0.7900 5,000 +0.02(+2.60%)
Dec 08, 2016 0.8000 0.8000 0.7700 0.7700 18,091 -0.02(-2.53%)
Dec 07, 2016 0.7600 0.8350 0.7600 0.7900 19,752 +0.05(+6.61%)
Dec 06, 2016 0.7402 0.7410 0.7402 0.7410 650 -0.04(-5.00%)
Dec 05, 2016 0.8015 0.8200 0.7100 0.7800 14,235 -0.05(-6.02%)
Dec 02, 2016 0.7402 0.8350 0.7402 0.8300 15,909 +0.03(+3.75%)
Dec 01, 2016 0.7290 0.8000 0.7290 0.8000 6,280 +0.07(+9.57%)
Nov 30, 2016 0.7950 0.7950 0.7301 0.7301 4,904 -0.02(-2.68%)
Nov 29, 2016 0.7950 0.7950 0.7502 0.7502 3,158 -0.04(-5.64%)
Nov 28, 2016 0.7750 0.7950 0.7200 0.7950 11,313 +0.08(+11.19%)
Nov 25, 2016 0.7200 0.7800 0.7150 0.7150 2,600 +0.01(+0.70%)
Nov 23, 2016 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Nov 22, 2016 0.6900 0.7049 0.6500 0.7000 17,015 +0.01(+1.45%)
Nov 21, 2016 0.6800 0.6900 0.6350 0.6900 29,692 -0.03(-4.17%)
Nov 18, 2016 0.6931 0.7200 0.6800 0.7200 3,760 +0.02(+2.86%)
Nov 17, 2016 0.7200 0.7200 0.7000 0.7000 16,127 -0.02(-2.78%)
Nov 16, 2016 0.6800 0.7200 0.6650 0.7200 13,552 +0.00(+0.00%)
Nov 15, 2016 0.7020 0.7200 0.6745 0.7200 36,389 +0.01(+1.19%)
Nov 14, 2016 0.7000 0.7500 0.7000 0.7115 15,201 +0.01(+1.58%)
Nov 11, 2016 0.8000 0.8154 0.6450 0.7004 16,159 -0.08(-10.21%)
Nov 10, 2016 0.8350 0.8350 0.7800 0.7800 52,285 +0.00(+0.00%)
Nov 09, 2016 0.7249 1.020 0.7249 0.7800 347,544 +0.08(+11.43%)
Nov 08, 2016 0.6800 0.7115 0.6500 0.7000 14,018 +0.02(+2.94%)
Nov 07, 2016 0.6800 0.6800 0.6800 0.6800 700 -0.00(-0.01%)
Nov 04, 2016 0.6801 0.6801 0.6801 0.6801 6,615 -0.02(-2.84%)
Nov 03, 2016 0.7700 0.7746 0.6900 0.7000 44,519 -0.07(-9.09%)
Nov 02, 2016 0.7700 0.7900 0.7700 0.7700 2,505 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.