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 (%)
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%)
Nov 01, 2018 1.510 1.700 1.500 1.700 39,850 +0.18(+11.84%)
Oct 31, 2018 1.500 1.540 1.495 1.520 4,584 +0.02(+1.33%)
Oct 30, 2018 1.470 1.500 1.438 1.500 37,775 +0.06(+4.17%)
Oct 29, 2018 1.460 1.530 1.440 1.440 63,096 -0.01(-0.69%)
Oct 26, 2018 1.440 1.450 1.410 1.450 8,300 +0.00(+0.00%)
Oct 25, 2018 1.400 1.450 1.385 1.450 16,141 +0.05(+3.57%)
Oct 24, 2018 1.450 1.450 1.370 1.400 62,318 -0.05(-3.45%)
Oct 23, 2018 1.470 1.470 1.380 1.450 88,126 -0.05(-3.33%)
Oct 22, 2018 1.580 1.580 1.450 1.500 97,984 -0.09(-5.66%)
Oct 19, 2018 1.575 1.640 1.570 1.590 11,300 -0.01(-0.63%)
Oct 18, 2018 1.600 1.613 1.600 1.600 7,296 +0.02(+1.27%)
Oct 17, 2018 1.650 1.700 1.580 1.580 5,272 -0.02(-1.25%)
Oct 16, 2018 1.700 1.700 1.600 1.600 2,799 -0.01(-0.62%)
Oct 15, 2018 1.605 1.670 1.605 1.610 5,115 +0.04(+2.55%)
Oct 12, 2018 1.658 1.710 1.540 1.570 7,900 -0.10(-5.99%)
Oct 11, 2018 1.650 1.670 1.650 1.670 450 +0.02(+1.21%)
Oct 10, 2018 1.650 1.690 1.550 1.650 37,729 -0.06(-3.51%)
Oct 09, 2018 1.650 1.710 1.650 1.710 371 +0.06(+3.64%)
Oct 08, 2018 1.690 1.690 1.650 1.650 4,760 -0.04(-2.37%)
Oct 05, 2018 1.740 1.800 1.650 1.690 31,500 -0.04(-2.31%)
Oct 04, 2018 1.790 1.800 1.680 1.730 5,915 -0.06(-3.35%)
Oct 03, 2018 1.770 1.790 1.750 1.790 38,789 +0.04(+2.29%)
Oct 02, 2018 1.730 1.750 1.660 1.750 7,530 +0.00(+0.29%)
Oct 01, 2018 1.725 1.770 1.700 1.745 6,336 +0.04(+2.05%)
Sep 27, 2018 1.710 1.710 1.710 0 +0.04(+2.40%)
Sep 26, 2018 1.640 1.670 1.640 1.670 9,100 +0.03(+1.83%)
Sep 25, 2018 1.640 1.700 1.583 1.640 20,859 +0.00(+0.00%)
Sep 24, 2018 1.790 1.790 1.610 1.640 27,084 -0.05(-2.96%)
Sep 21, 2018 1.740 1.750 1.690 1.690 44,200 -0.05(-2.87%)
Sep 20, 2018 1.750 1.790 1.740 1.740 14,258 -0.01(-0.57%)
Sep 19, 2018 1.770 1.810 1.750 1.750 23,962 +0.00(+0.00%)
Sep 18, 2018 1.730 1.800 1.730 1.750 20,133 +0.00(+0.00%)
Sep 17, 2018 1.840 1.840 1.750 1.750 8,915 -0.06(-3.31%)
Sep 14, 2018 1.800 1.820 1.780 1.810 34,900 +0.00(+0.00%)
Sep 13, 2018 1.800 1.810 1.780 1.810 36,898 +0.01(+0.56%)
Sep 12, 2018 1.750 1.800 1.700 1.800 37,727 +0.05(+2.86%)
Sep 11, 2018 1.770 1.800 1.700 1.750 21,524 +0.00(+0.00%)
Sep 10, 2018 1.620 1.750 1.610 1.750 127,499 +0.17(+10.76%)
Sep 07, 2018 1.580 1.580 1.550 1.580 16,600 +0.06(+3.95%)
Sep 06, 2018 1.561 1.590 1.510 1.520 18,466 +0.02(+1.33%)
Sep 05, 2018 1.600 1.600 1.500 1.500 40,264 -0.07(-4.46%)
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.