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 (%)
May 31, 2019 2.200 2.200 2.140 2.160 108,000 -0.05(-2.26%)
May 30, 2019 2.190 2.250 2.150 2.210 6,628 +0.02(+0.91%)
May 29, 2019 2.160 2.240 2.140 2.190 20,950 -0.05(-2.23%)
May 28, 2019 2.200 2.240 2.200 2.240 21,882 +0.04(+1.82%)
May 24, 2019 2.240 2.250 2.200 2.200 14,600 +0.00(+0.00%)
May 23, 2019 2.210 2.250 2.200 2.200 17,197 -0.05(-2.22%)
May 22, 2019 2.250 2.290 2.250 2.250 6,529 +0.00(+0.00%)
May 21, 2019 2.230 2.300 2.210 2.250 25,244 +0.05(+2.27%)
May 20, 2019 2.215 2.250 2.150 2.200 60,141 +0.01(+0.46%)
May 17, 2019 2.200 2.250 2.190 2.190 22,100 -0.01(-0.45%)
May 16, 2019 2.200 2.310 2.200 2.200 45,690 +0.01(+0.46%)
May 15, 2019 2.110 2.260 2.110 2.190 133,578 +0.22(+11.17%)
May 14, 2019 1.980 2.080 1.960 1.970 11,691 -0.03(-1.50%)
May 13, 2019 2.000 2.080 2.000 2.000 11,395 +0.00(+0.00%)
May 10, 2019 2.000 2.050 1.975 2.000 9,000 +0.01(+0.50%)
May 09, 2019 2.000 2.090 1.990 1.990 69,550 -0.04(-1.97%)
May 08, 2019 2.000 2.030 1.960 2.030 26,626 +0.07(+3.57%)
May 07, 2019 2.050 2.050 1.960 1.960 24,286 -0.13(-6.22%)
May 06, 2019 2.000 2.090 1.960 2.090 9,039 +0.12(+6.09%)
May 03, 2019 2.000 2.100 1.970 1.970 19,000 -0.05(-2.48%)
May 02, 2019 2.000 2.070 1.930 2.020 17,428 +0.03(+1.51%)
May 01, 2019 2.050 2.050 1.900 1.990 17,400 -0.05(-2.21%)
Apr 30, 2019 2.050 2.050 2.010 2.035 5,850 -0.01(-0.73%)
Apr 29, 2019 2.020 2.050 2.020 2.050 8,140 +0.04(+1.99%)
Apr 26, 2019 2.010 2.010 2.010 2.010 900 +0.01(+0.50%)
Apr 25, 2019 2.020 2.045 2.000 2.000 7,000 +0.00(+0.00%)
Apr 24, 2019 2.030 2.065 2.000 2.000 39,788 -0.03(-1.48%)
Apr 23, 2019 2.030 2.050 2.020 2.030 6,564 +0.02(+1.00%)
Apr 22, 2019 2.000 2.010 2.000 2.010 560 -0.04(-1.95%)
Apr 18, 2019 2.040 2.050 2.022 2.050 6,700 +0.05(+2.50%)
Apr 17, 2019 2.050 2.050 2.000 2.000 700 -0.07(-3.38%)
Apr 15, 2019 2.070 2.070 2.070 0 +0.02(+0.98%)
Apr 12, 2019 1.970 2.050 1.970 2.050 9,400 +0.01(+0.49%)
Apr 11, 2019 2.040 2.040 2.040 2.040 1,300 +0.06(+3.03%)
Apr 10, 2019 2.066 2.066 1.980 1.980 3,391 -0.11(-5.26%)
Apr 09, 2019 2.050 2.090 1.980 2.090 52,910 -0.01(-0.48%)
Apr 08, 2019 2.050 2.130 2.050 2.100 10,874 +0.05(+2.44%)
Apr 05, 2019 2.000 2.050 2.000 2.050 20,900 +0.00(+0.00%)
Apr 04, 2019 2.010 2.050 2.000 2.050 3,912 +0.05(+2.50%)
Apr 03, 2019 2.030 2.050 2.000 2.000 5,190 -0.01(-0.50%)
Apr 01, 2019 2.010 2.010 2.010 0 +0.01(+0.50%)
Mar 29, 2019 2.000 2.000 2.000 2.000 2,600 +0.00(+0.00%)
Mar 28, 2019 2.050 2.050 1.980 2.000 14,580 -0.02(-0.99%)
Mar 27, 2019 1.970 2.020 1.970 2.020 7,312 +0.02(+1.00%)
Mar 26, 2019 1.980 2.020 1.960 2.000 6,571 +0.00(+0.00%)
Mar 25, 2019 2.000 2.000 2.000 2.000 2,505 +0.01(+0.50%)
Mar 22, 2019 2.000 2.000 1.990 1.990 5,700 -0.01(-0.50%)
Mar 21, 2019 2.040 2.040 1.995 2.000 7,383 +0.00(+0.00%)
Mar 20, 2019 2.000 2.000 2.000 2.000 1,025 +0.00(+0.00%)
Mar 19, 2019 2.025 2.050 2.000 2.000 16,600 -0.01(-0.50%)
Mar 18, 2019 2.000 2.030 1.965 2.010 75,008 +0.06(+3.08%)
Mar 15, 2019 1.950 1.950 1.950 1.950 100 -0.02(-0.76%)
Mar 14, 2019 1.930 2.000 1.930 1.965 1,500 -0.03(-1.75%)
Mar 13, 2019 1.910 2.030 1.910 2.000 18,700 -0.05(-2.44%)
Mar 12, 2019 1.860 2.050 1.860 2.050 2,945 +0.05(+2.50%)
Mar 11, 2019 2.050 2.050 2.000 2.000 916 -0.03(-1.48%)
Mar 08, 2019 1.960 2.030 1.770 2.030 1,500 +0.03(+1.50%)
Mar 07, 2019 2.000 2.000 2.000 2.000 880 +0.00(+0.00%)
Mar 06, 2019 1.960 2.025 1.960 2.000 2,702 -0.04(-1.96%)
Mar 05, 2019 1.965 2.050 1.930 2.040 31,380 +0.14(+7.37%)
Mar 04, 2019 1.920 1.920 1.840 1.900 25,125 +0.06(+3.26%)
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.