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, 2020 2.400 2.450 2.380 2.420 22,500 +0.00(+0.00%)
Jan 30, 2020 2.200 2.440 2.200 2.420 113,247 +0.14(+6.14%)
Jan 29, 2020 2.240 2.280 2.150 2.280 4,406 +0.00(+0.00%)
Jan 28, 2020 2.270 2.280 2.155 2.280 5,454 +0.01(+0.44%)
Jan 27, 2020 2.190 2.270 2.150 2.270 1,321 +0.12(+5.58%)
Jan 24, 2020 2.280 2.280 2.150 2.150 9,200 -0.16(-6.93%)
Jan 23, 2020 2.300 2.310 2.290 2.310 4,319 +0.01(+0.43%)
Jan 22, 2020 2.280 2.300 2.265 2.300 1,285 +0.00(+0.00%)
Jan 21, 2020 2.140 2.330 2.140 2.300 6,679 -0.01(-0.43%)
Jan 17, 2020 2.330 2.330 2.250 2.310 27,400 -0.03(-1.28%)
Jan 16, 2020 2.255 2.340 2.250 2.340 25,964 +0.09(+4.00%)
Jan 15, 2020 2.300 2.320 2.200 2.250 41,656 -0.05(-2.17%)
Jan 14, 2020 2.170 2.320 2.170 2.300 44,406 +0.14(+6.48%)
Jan 13, 2020 2.170 2.170 2.100 2.160 17,810 +0.00(+0.00%)
Jan 10, 2020 2.160 2.165 2.160 2.160 3,200 +0.00(+0.00%)
Jan 09, 2020 2.150 2.163 2.135 2.160 5,224 +0.01(+0.47%)
Jan 08, 2020 2.170 2.170 2.150 2.150 2,842 -0.02(-0.92%)
Jan 06, 2020 2.170 2.170 2.170 0 +0.05(+2.36%)
Jan 03, 2020 1.980 2.250 1.980 2.120 48,300 +0.10(+4.95%)
Jan 02, 2020 2.020 2.020 2.020 2.020 16,420 +0.05(+2.54%)
Dec 31, 2019 2.000 2.000 1.970 1.970 2,700 -0.02(-0.81%)
Dec 30, 2019 1.950 2.020 1.950 1.986 1,250 -0.03(-1.68%)
Dec 27, 2019 2.010 2.020 2.010 2.020 1,400 +0.00(+0.00%)
Dec 26, 2019 2.020 2.020 2.020 2.020 1,100 -0.01(-0.49%)
Dec 24, 2019 2.060 2.060 1.880 2.030 15,000 +0.01(+0.50%)
Dec 23, 2019 2.030 2.060 2.010 2.020 5,439 +0.02(+1.00%)
Dec 20, 2019 2.030 2.050 1.990 2.000 23,700 -0.04(-1.96%)
Dec 19, 2019 2.010 2.050 2.000 2.040 6,900 -0.02(-0.97%)
Dec 18, 2019 2.000 2.080 2.000 2.060 7,404 +0.01(+0.49%)
Dec 17, 2019 2.055 2.150 2.000 2.050 43,974 +0.20(+10.81%)
Dec 16, 2019 1.880 1.880 1.760 1.850 11,527 +0.00(+0.00%)
Dec 13, 2019 1.800 1.850 1.800 1.850 3,700 +0.10(+5.71%)
Dec 12, 2019 1.750 1.780 1.750 1.750 17,404 -0.04(-2.23%)
Dec 11, 2019 1.770 1.790 1.770 1.790 2,100 +0.03(+1.70%)
Dec 10, 2019 1.820 1.830 1.750 1.760 15,139 -0.06(-3.30%)
Dec 09, 2019 1.860 1.870 1.800 1.820 9,497 -0.01(-0.55%)
Dec 06, 2019 1.860 1.860 1.830 1.830 500 +0.06(+3.39%)
Dec 05, 2019 1.800 1.800 1.770 1.770 4,600 -0.03(-1.67%)
Dec 04, 2019 1.750 1.850 1.750 1.800 36,437 +0.10(+5.88%)
Dec 03, 2019 1.600 1.700 1.600 1.700 18,755 +0.10(+6.25%)
Dec 02, 2019 1.613 1.613 1.570 1.600 65,272 -0.05(-3.03%)
Nov 29, 2019 1.650 1.750 1.650 1.650 700 +0.00(+0.00%)
Nov 27, 2019 1.610 1.650 1.610 1.650 5,800 +0.05(+3.12%)
Nov 26, 2019 1.595 1.650 1.590 1.600 37,400 -0.02(-1.23%)
Nov 25, 2019 1.610 1.650 1.610 1.620 3,005 +0.01(+0.62%)
Nov 22, 2019 1.610 1.610 1.610 1.610 100 -0.05(-3.01%)
Nov 21, 2019 1.620 1.665 1.620 1.660 5,100 +0.01(+0.61%)
Nov 20, 2019 1.600 1.675 1.600 1.650 7,550 +0.08(+5.10%)
Nov 19, 2019 1.570 1.570 1.570 1.570 500 +0.00(+0.00%)
Nov 18, 2019 1.600 1.600 1.570 1.570 24,025 -0.01(-0.63%)
Nov 15, 2019 1.600 1.770 1.580 1.580 56,000 -0.02(-1.25%)
Nov 14, 2019 1.610 1.610 1.550 1.600 20,080 -0.01(-0.63%)
Nov 13, 2019 1.630 1.640 1.610 1.610 10,950 +0.01(+0.63%)
Nov 11, 2019 1.600 1.600 1.600 0 +0.00(+0.00%)
Nov 08, 2019 1.590 1.600 1.540 1.600 56,500 +0.02(+1.27%)
Nov 07, 2019 1.640 1.770 1.580 1.580 33,657 -0.05(-3.07%)
Nov 06, 2019 1.650 1.700 1.630 1.630 18,250 +0.01(+0.62%)
Nov 05, 2019 1.620 1.620 1.620 1.620 4,500 -0.06(-3.57%)
Nov 04, 2019 1.650 1.710 1.580 1.680 13,524 +0.03(+1.82%)
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.