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 (%)
Jul 31, 2018 1.091 1.140 1.080 1.140 40,042 +0.05(+4.59%)
Jul 30, 2018 1.100 1.150 1.080 1.090 63,861 -0.04(-3.54%)
Jul 27, 2018 1.200 1.200 1.100 1.130 47,200 -0.03(-2.59%)
Jul 26, 2018 1.160 1.230 1.150 1.160 105,400 +0.00(+0.00%)
Jul 25, 2018 1.180 1.220 1.130 1.160 71,972 -0.08(-6.45%)
Jul 24, 2018 1.240 1.180 1.240 30,300 +0.04(+3.33%)
Jul 23, 2018 1.290 1.310 1.190 1.200 115,156 -0.07(-5.51%)
Jul 20, 2018 1.140 1.270 1.130 1.270 105,449 +0.15(+13.39%)
Jul 19, 2018 1.110 1.120 1.090 1.120 49,671 +0.02(+1.82%)
Jul 18, 2018 1.100 1.130 1.070 1.100 62,043 +0.01(+0.92%)
Jul 17, 2018 1.095 1.140 1.050 1.090 90,361 -0.05(-4.39%)
Jul 16, 2018 1.110 1.140 1.070 1.140 68,239 +0.04(+4.11%)
Jul 13, 2018 1.100 1.110 1.000 1.095 322,785 -0.01(-0.45%)
Jul 12, 2018 1.100 1.100 1.090 1.100 20,172 +0.02(+1.85%)
Jul 11, 2018 1.080 1.090 1.060 1.080 15,634 -0.01(-0.92%)
Jul 10, 2018 1.060 1.100 1.000 1.090 326,068 -0.01(-0.91%)
Jul 09, 2018 1.100 1.102 1.100 1.100 16,195 +0.01(+0.92%)
Jul 06, 2018 1.045 1.090 1.045 1.090 8,172 +0.04(+3.81%)
Jul 05, 2018 1.050 1.050 1.050 1.050 5,000 -0.02(-1.87%)
Jul 02, 2018 1.070 1.070 1.070 0 -0.02(-2.28%)
Jun 29, 2018 1.090 1.095 1.040 1.095 18,575 +0.00(+0.46%)
Jun 28, 2018 1.090 1.090 1.060 1.090 3,701 +0.03(+2.83%)
Jun 27, 2018 1.060 1.090 1.060 1.060 1,880 -0.03(-2.75%)
Jun 26, 2018 1.090 1.090 1.090 1.090 1,000 +0.03(+2.83%)
Jun 25, 2018 1.060 1.060 1.060 1.060 592 -0.03(-2.75%)
Jun 22, 2018 1.090 1.090 1.090 1.090 800 +0.03(+2.83%)
Jun 21, 2018 1.050 1.080 1.050 1.060 17,507 +0.00(+0.00%)
Jun 20, 2018 1.050 1.080 1.040 1.060 21,400 +0.01(+0.95%)
Jun 19, 2018 1.050 1.050 1.050 1.050 9,000 +0.00(+0.00%)
Jun 18, 2018 1.060 1.060 1.050 1.050 47,290 -0.04(-3.67%)
Jun 15, 2018 1.090 1.080 1.090 10,500 +0.01(+0.93%)
Jun 14, 2018 1.080 1.090 1.060 1.080 18,800 +0.03(+2.86%)
Jun 13, 2018 1.075 1.075 1.040 1.050 19,132 -0.02(-1.87%)
Jun 12, 2018 1.050 1.100 1.050 1.070 16,965 +0.03(+2.88%)
Jun 11, 2018 1.050 1.050 1.030 1.040 20,000 -0.05(-4.59%)
Jun 08, 2018 1.080 1.090 1.080 1.090 10,590 +0.01(+0.93%)
Jun 07, 2018 1.050 1.080 1.050 1.080 5,358 +0.01(+0.93%)
Jun 06, 2018 1.080 1.080 1.050 1.070 10,283 -0.01(-0.93%)
Jun 05, 2018 1.060 1.100 1.060 1.080 54,200 +0.03(+2.86%)
Jun 04, 2018 1.030 1.080 1.030 1.050 92,554 +0.02(+1.94%)
Jun 01, 2018 1.020 1.030 1.020 1.030 3,775 +0.01(+0.98%)
May 31, 2018 1.005 1.020 1.000 1.020 3,600 +0.03(+2.92%)
May 30, 2018 1.020 1.020 0.9911 0.9911 18,200 -0.03(-2.83%)
May 29, 2018 1.020 1.020 1.020 1.020 10,000 +0.03(+3.03%)
May 25, 2018 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
May 24, 2018 1.000 1.010 1.000 1.000 400 +0.00(+0.00%)
May 23, 2018 1.020 1.020 1.000 1.000 6,500 +0.00(+0.00%)
May 22, 2018 1.000 1.000 1.000 1.000 8,000 -0.01(-0.99%)
May 21, 2018 1.010 1.010 1.010 1.010 300 +0.00(+0.00%)
May 18, 2018 0.9640 1.010 0.9640 1.010 9,460 +0.00(+0.00%)
May 17, 2018 1.000 1.010 1.000 1.010 21,970 -0.01(-0.98%)
May 16, 2018 1.015 1.040 0.9620 1.020 303,657 +0.02(+2.00%)
May 15, 2018 1.015 1.015 1.000 1.000 11,933 +0.00(+0.00%)
May 14, 2018 0.9900 1.050 0.9900 1.000 52,702 -0.02(-1.96%)
May 11, 2018 1.020 1.040 1.020 1.020 3,012 +0.01(+0.99%)
May 10, 2018 1.020 1.020 1.000 1.010 13,400 +0.01(+1.00%)
May 09, 2018 1.000 1.000 0.9950 1.000 11,900 -0.00(-0.50%)
May 08, 2018 1.000 1.005 1.000 1.005 3,537 +0.00(+0.50%)
May 07, 2018 1.000 1.010 0.9950 1.000 41,082 +0.00(+0.00%)
May 04, 2018 1.000 1.010 0.9950 1.000 155,003 +0.00(+0.00%)
May 03, 2018 1.010 1.010 0.9730 1.000 135,499 +0.02(+2.04%)
May 02, 2018 1.040 1.040 0.9700 0.9800 93,961 -0.04(-3.92%)
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.