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 (%)
Dec 31, 2020 1.780 1.780 1.780 20,727 +0.00(+0.00%)
Dec 30, 2020 1.730 1.790 1.700 1.780 20,727 +0.08(+4.71%)
Dec 29, 2020 1.710 1.750 1.700 1.700 44,322 +0.00(+0.00%)
Dec 28, 2020 1.710 1.750 1.700 1.700 47,732 -0.03(-1.73%)
Dec 24, 2020 1.750 1.755 1.720 1.730 19,500 -0.02(-1.14%)
Dec 23, 2020 1.750 1.755 1.750 1.750 19,649 -0.02(-1.41%)
Dec 22, 2020 1.790 1.800 1.750 1.775 36,869 +0.02(+1.43%)
Dec 21, 2020 1.770 1.810 1.750 1.750 31,446 -0.02(-1.13%)
Dec 18, 2020 1.930 1.930 1.580 1.770 322,600 -0.16(-8.29%)
Dec 17, 2020 2.000 2.000 1.900 1.930 12,099 -0.07(-3.50%)
Dec 16, 2020 2.000 2.000 1.985 2.000 2,100 +0.00(+0.00%)
Dec 15, 2020 2.020 2.020 1.985 2.000 16,961 -0.01(-0.50%)
Dec 14, 2020 1.970 2.020 1.950 2.010 34,367 +0.03(+1.77%)
Dec 11, 2020 1.975 2.000 1.975 1.975 2,600 -0.00(-0.25%)
Dec 10, 2020 2.000 2.045 1.950 1.980 6,111 -0.03(-1.49%)
Dec 09, 2020 2.000 2.060 2.000 2.010 20,070 +0.01(+0.50%)
Dec 08, 2020 2.015 2.015 2.000 2.000 9,540 +0.00(+0.00%)
Dec 07, 2020 1.895 2.050 1.895 2.000 14,026 -0.05(-2.44%)
Dec 04, 2020 2.070 2.090 1.960 2.050 11,700 -0.02(-0.97%)
Dec 03, 2020 1.950 2.070 1.950 2.070 14,845 +0.09(+4.55%)
Dec 02, 2020 1.980 2.040 1.980 1.980 5,614 +0.01(+0.51%)
Dec 01, 2020 1.940 1.980 1.935 1.970 8,516 +0.05(+2.60%)
Nov 30, 2020 1.840 1.940 1.840 1.920 11,255 +0.08(+4.35%)
Nov 27, 2020 1.800 1.850 1.800 1.840 800 -0.01(-0.54%)
Nov 25, 2020 1.850 1.850 1.850 1.850 2,600 +0.02(+0.82%)
Nov 24, 2020 1.830 1.850 1.830 1.835 11,790 +0.07(+4.26%)
Nov 23, 2020 1.960 1.960 1.760 1.760 20,503 -0.14(-7.37%)
Nov 20, 2020 1.880 1.915 1.880 1.900 3,300 +0.00(+0.00%)
Nov 19, 2020 1.920 1.940 1.900 1.900 700 -0.04(-2.06%)
Nov 18, 2020 1.890 2.015 1.890 1.940 30,610 +0.00(+0.00%)
Nov 17, 2020 1.940 1.990 1.920 1.940 12,545 -0.05(-2.51%)
Nov 16, 2020 2.020 2.025 1.920 1.990 21,508 -0.04(-1.97%)
Nov 13, 2020 2.050 2.070 2.000 2.030 118,600 +0.03(+1.50%)
Nov 12, 2020 2.050 2.050 2.000 2.000 722 -0.05(-2.44%)
Nov 11, 2020 2.000 2.050 2.000 2.050 1,048 +0.05(+2.50%)
Nov 10, 2020 2.050 2.080 2.000 2.000 9,209 -0.07(-3.38%)
Nov 09, 2020 2.090 2.135 2.050 2.070 18,760 +0.01(+0.49%)
Nov 06, 2020 2.070 2.095 2.010 2.060 8,000 +0.05(+2.49%)
Nov 05, 2020 2.050 2.050 2.000 2.010 5,451 -0.04(-1.95%)
Nov 04, 2020 2.010 2.070 2.010 2.050 12,352 +0.04(+1.99%)
Nov 03, 2020 2.010 2.060 2.010 2.010 4,566 +0.01(+0.50%)
Nov 02, 2020 2.050 2.050 2.000 2.000 5,360 -0.06(-3.15%)
Oct 30, 2020 2.010 2.065 2.010 2.065 4,200 -0.00(-0.24%)
Oct 29, 2020 2.070 2.090 2.050 2.070 5,550 +0.02(+1.22%)
Oct 28, 2020 2.090 2.090 1.990 2.045 13,950 -0.04(-1.68%)
Oct 27, 2020 2.090 2.090 1.970 2.080 7,900 -0.01(-0.48%)
Oct 26, 2020 2.090 2.090 2.000 2.090 21,230 -0.01(-0.48%)
Oct 23, 2020 2.095 2.100 1.980 2.100 10,900 +0.01(+0.48%)
Oct 22, 2020 2.000 2.090 1.992 2.090 3,068 +0.09(+4.50%)
Oct 21, 2020 2.030 2.035 1.950 2.000 4,621 -0.03(-1.48%)
Oct 20, 2020 2.000 2.030 1.980 2.030 29,637 +0.03(+1.50%)
Oct 19, 2020 1.950 2.000 1.760 2.000 34,248 +0.04(+2.04%)
Oct 16, 2020 1.970 1.990 1.950 1.960 9,600 -0.01(-0.51%)
Oct 15, 2020 1.980 1.980 1.970 1.970 2,365 -0.03(-1.50%)
Oct 14, 2020 2.065 2.080 1.980 2.000 7,750 -0.02(-0.99%)
Oct 13, 2020 1.980 2.040 1.980 2.020 4,518 +0.04(+2.02%)
Oct 12, 2020 1.950 2.050 1.950 1.980 8,312 +0.00(+0.01%)
Oct 09, 2020 2.045 2.090 1.950 1.980 10,400 -0.05(-2.46%)
Oct 08, 2020 2.030 2.030 2.000 2.030 7,600 +0.12(+6.28%)
Oct 07, 2020 1.870 2.020 1.870 1.910 5,660 -0.08(-4.02%)
Oct 06, 2020 1.990 1.990 1.975 1.990 4,704 +0.00(+0.00%)
Oct 05, 2020 1.990 1.990 1.990 1.990 1,184 +0.00(+0.00%)
Oct 02, 2020 1.840 1.990 1.840 1.990 800 +0.05(+2.58%)
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.