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 (%)
Jun 30, 2017 0.9900 1.000 0.9500 0.9970 55,150 +0.05(+4.95%)
Jun 29, 2017 1.020 1.040 0.9500 0.9500 20,400 -0.06(-5.94%)
Jun 28, 2017 0.9700 1.050 0.9500 1.010 51,755 +0.08(+8.08%)
Jun 27, 2017 0.9330 0.9700 0.9330 0.9345 9,700 +0.00(+0.16%)
Jun 26, 2017 1.000 1.010 0.9315 0.9330 15,945 -0.06(-5.76%)
Jun 23, 2017 0.9000 0.9900 0.9000 0.9900 30,282 +0.04(+4.21%)
Jun 22, 2017 0.9500 0.9900 0.9500 0.9500 11,216 +0.01(+1.06%)
Jun 21, 2017 0.9400 0.9701 0.9050 0.9400 28,535 +0.00(+0.00%)
Jun 20, 2017 0.9760 0.9800 0.9400 0.9400 6,937 -0.04(-4.08%)
Jun 19, 2017 0.9400 0.9900 0.9400 0.9800 7,135 +0.05(+5.34%)
Jun 16, 2017 0.9900 0.9900 0.9303 0.9303 22,815 -0.02(-2.07%)
Jun 15, 2017 0.9600 0.9890 0.9302 0.9500 71,524 +0.01(+1.05%)
Jun 14, 2017 0.9889 0.9889 0.9150 0.9401 26,074 +0.04(+4.46%)
Jun 13, 2017 0.8910 0.9700 0.8803 0.9000 75,099 +0.05(+5.26%)
Jun 12, 2017 0.8431 0.9500 0.8431 0.8550 121,753 +0.04(+5.56%)
Jun 09, 2017 0.8300 0.8850 0.8100 0.8100 36,325 -0.01(-1.22%)
Jun 08, 2017 0.7608 0.8200 0.7608 0.8200 13,625 +0.08(+10.66%)
Jun 07, 2017 0.7492 0.7799 0.7400 0.7410 2,406 +0.00(+0.14%)
Jun 06, 2017 0.7400 0.7592 0.7400 0.7400 24,266 +0.00(+0.00%)
Jun 05, 2017 0.7401 0.7700 0.7400 0.7400 25,527 -0.03(-3.27%)
Jun 02, 2017 0.7301 0.7823 0.7300 0.7650 22,454 -0.01(-1.24%)
Jun 01, 2017 0.7699 0.7746 0.7500 0.7746 25,757 +0.04(+6.11%)
May 31, 2017 0.7300 0.7300 0.7300 0.7300 51,203 +0.00(+0.00%)
May 30, 2017 0.7300 0.7400 0.7300 0.7300 41,700 +0.00(+0.00%)
May 26, 2017 0.7302 0.7500 0.7300 0.7300 50,375 -0.04(-5.19%)
May 25, 2017 0.7302 0.7700 0.7302 0.7700 13,200 +0.01(+1.32%)
May 24, 2017 0.7600 0.7600 0.7600 0.7600 1,000 +0.00(+0.00%)
May 23, 2017 0.7500 0.7600 0.7500 0.7600 8,138 -0.01(-1.30%)
May 22, 2017 0.7500 0.7700 0.7400 0.7700 6,697 +0.02(+2.67%)
May 19, 2017 0.7900 0.7900 0.7492 0.7500 21,200 -0.04(-5.06%)
May 18, 2017 0.7500 0.7900 0.7100 0.7900 80,254 +0.07(+9.72%)
May 17, 2017 0.7200 0.7498 0.7200 0.7200 15,700 +0.00(+0.00%)
May 16, 2017 0.7200 0.7200 0.7200 0.7200 1,125 -0.03(-4.00%)
May 15, 2017 0.7200 0.7500 0.7200 0.7500 3,600 +0.05(+7.14%)
May 12, 2017 0.7000 0.7000 0.7000 0.7000 1,751 +0.01(+1.45%)
May 11, 2017 0.6900 0.7000 0.6900 0.6900 3,250 +0.00(+0.00%)
May 10, 2017 0.7401 0.7401 0.6900 0.6900 52,299 -0.05(-7.05%)
May 09, 2017 0.7400 0.7423 0.7400 0.7423 5,882 -0.01(-1.03%)
May 08, 2017 0.7700 0.8000 0.7400 0.7500 45,632 -0.03(-3.85%)
May 05, 2017 0.7800 0.7800 0.7600 0.7800 12,140 +0.03(+4.00%)
May 03, 2017 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
May 02, 2017 0.7500 0.7500 0.7500 0.7500 5,060 +0.01(+1.35%)
May 01, 2017 0.7500 0.7500 0.7300 0.7400 41,900 +0.00(+0.00%)
Apr 28, 2017 0.7637 0.7793 0.7200 0.7400 60,900 +0.02(+2.78%)
Apr 27, 2017 0.7402 0.7700 0.7200 0.7200 11,498 -0.01(-1.37%)
Apr 26, 2017 0.7499 0.7750 0.6902 0.7300 47,996 +0.03(+3.55%)
Apr 25, 2017 0.7389 0.7700 0.6901 0.7050 52,120 +0.00(+0.50%)
Apr 24, 2017 0.7023 0.7023 0.7000 0.7015 5,100 -0.03(-3.91%)
Apr 21, 2017 0.7300 0.7300 0.7000 0.7300 19,361 -0.03(-3.95%)
Apr 20, 2017 0.7000 0.7600 0.6900 0.7600 12,928 +0.06(+8.57%)
Apr 19, 2017 0.7000 0.7000 0.7000 0.7000 21,350 +0.00(+0.00%)
Apr 18, 2017 0.7000 0.7000 0.7000 0.7000 300 +0.00(+0.00%)
Apr 17, 2017 0.6701 0.7400 0.6600 0.7000 314,222 -0.01(-1.41%)
Apr 13, 2017 0.7099 0.7100 0.7099 0.7100 4,000 +0.05(+7.58%)
Apr 12, 2017 0.6602 0.6669 0.6600 0.6600 5,849 -0.03(-4.35%)
Apr 11, 2017 0.6600 0.6900 0.6600 0.6900 36,828 +0.00(+0.01%)
Apr 10, 2017 0.6601 0.6899 0.6600 0.6899 10,150 +0.03(+4.53%)
Apr 07, 2017 0.6850 0.6850 0.6600 0.6600 16,130 -0.01(-1.49%)
Apr 05, 2017 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Apr 04, 2017 0.7050 0.7200 0.6850 0.7000 18,801 -0.01(-1.41%)
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.