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

Optex Systems Hlds (OP: OPXS )

3.252 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, 2019 1.725 1.880 1.725 1.800 48,466 +0.10(+5.88%)
Jan 30, 2019 1.680 1.760 1.615 1.700 81,980 +0.14(+8.97%)
Jan 29, 2019 1.560 1.595 1.560 1.560 4,152 +0.01(+0.65%)
Jan 28, 2019 1.490 1.550 1.480 1.550 12,188 +0.04(+2.65%)
Jan 25, 2019 1.470 1.510 1.470 1.510 1,800 +0.07(+4.86%)
Jan 24, 2019 1.400 1.480 1.400 1.440 7,589 -0.02(-1.37%)
Jan 23, 2019 1.470 1.470 1.450 1.460 12,550 +0.00(+0.00%)
Jan 18, 2019 1.460 1.460 1.460 0 -0.02(-1.35%)
Jan 17, 2019 1.460 1.480 1.460 1.480 3,650 +0.02(+1.20%)
Jan 16, 2019 1.450 1.510 1.450 1.462 16,394 +0.00(+0.17%)
Jan 15, 2019 1.450 1.460 1.420 1.460 17,488 +0.02(+1.39%)
Jan 14, 2019 1.460 1.460 1.440 1.440 903 -0.06(-4.00%)
Jan 11, 2019 1.430 1.505 1.420 1.500 153,300 +0.01(+0.67%)
Jan 09, 2019 1.490 1.490 1.490 0 +0.04(+2.76%)
Jan 08, 2019 1.400 1.450 1.400 1.450 7,532 +0.09(+6.62%)
Jan 07, 2019 1.360 1.425 1.250 1.360 23,420 +0.00(+0.00%)
Jan 04, 2019 1.330 1.400 1.330 1.360 9,500 -0.04(-2.86%)
Jan 03, 2019 1.330 1.470 1.310 1.400 11,075 +0.08(+6.06%)
Jan 02, 2019 1.310 1.320 1.310 1.320 12,697 +0.01(+0.76%)
Dec 31, 2018 1.310 1.310 1.310 1.310 1,100 -0.01(-0.76%)
Dec 28, 2018 1.315 1.320 1.315 1.320 500 -0.03(-2.22%)
Dec 27, 2018 1.330 1.350 1.330 1.350 2,500 +0.00(+0.00%)
Dec 26, 2018 1.215 1.350 1.215 1.350 11,005 +0.04(+3.05%)
Dec 24, 2018 1.331 1.331 1.310 1.310 3,600 -0.04(-2.96%)
Dec 21, 2018 1.300 1.360 1.300 1.350 35,000 +0.03(+2.27%)
Dec 20, 2018 1.420 1.420 1.060 1.320 283,971 -0.18(-12.00%)
Dec 19, 2018 1.490 1.500 1.490 1.500 20,366 +0.01(+0.67%)
Dec 17, 2018 1.490 1.490 1.490 0 -0.01(-0.67%)
Dec 13, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 12, 2018 1.500 1.500 1.500 1.500 2,934 -0.04(-2.60%)
Dec 11, 2018 1.470 1.540 1.470 1.540 4,139 +0.02(+1.32%)
Dec 10, 2018 1.480 1.520 1.470 1.520 98,000 -0.03(-1.94%)
Dec 07, 2018 1.550 1.550 1.550 1.550 1,000 +0.00(+0.00%)
Dec 06, 2018 1.470 1.550 1.470 1.550 3,492 +0.00(+0.00%)
Dec 04, 2018 1.500 1.550 1.500 1.550 3,600 +0.05(+3.33%)
Dec 03, 2018 1.500 1.500 1.500 1.500 4,100 +0.00(+0.00%)
Nov 30, 2018 1.510 1.510 1.500 1.500 1,100 -0.06(-3.85%)
Nov 29, 2018 1.500 1.560 1.500 1.560 551 +0.00(+0.00%)
Nov 28, 2018 1.500 1.560 1.450 1.560 31,286 +0.06(+4.00%)
Nov 27, 2018 1.500 1.500 1.500 1.500 5,000 +0.04(+2.74%)
Nov 26, 2018 1.530 1.540 1.460 1.460 2,072 -0.06(-3.95%)
Nov 23, 2018 1.460 1.520 1.460 1.520 2,900 +0.02(+1.33%)
Nov 21, 2018 1.500 1.500 1.500 0 +0.00(+0.00%)
Nov 20, 2018 1.495 1.500 1.450 1.500 4,221 +0.00(+0.00%)
Nov 19, 2018 1.520 1.520 1.460 1.500 7,485 +0.00(+0.00%)
Nov 16, 2018 1.500 1.500 1.500 1.500 11,600 +0.00(+0.00%)
Nov 15, 2018 1.500 1.500 1.500 1.500 5,324 +0.00(+0.00%)
Nov 14, 2018 1.500 1.500 1.500 1.500 5,950 +0.00(+0.00%)
Nov 13, 2018 1.485 1.530 1.485 1.500 13,000 +0.00(+0.00%)
Nov 12, 2018 1.530 1.530 1.490 1.500 20,600 +0.00(+0.00%)
Nov 09, 2018 1.560 1.560 1.450 1.500 3,800 -0.03(-1.96%)
Nov 08, 2018 1.530 1.530 1.485 1.530 8,350 -0.02(-1.29%)
Nov 07, 2018 1.550 1.550 1.550 1.550 7,085 -0.04(-2.52%)
Nov 06, 2018 1.590 1.590 1.590 1.590 2,084 +0.04(+2.58%)
Nov 05, 2018 1.550 1.650 1.550 1.550 2,755 +0.00(+0.00%)
Nov 02, 2018 1.700 1.700 1.550 1.550 1,300 -0.15(-8.82%)
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.