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 (%)
Aug 31, 2016 0.9000 0.9231 0.8550 0.9231 22,269 +0.04(+4.45%)
Aug 30, 2016 0.8900 0.9400 0.8838 0.8838 4,766 -0.02(-1.80%)
Aug 29, 2016 0.9450 0.9500 0.8600 0.9000 128,461 -0.04(-4.76%)
Aug 26, 2016 0.9600 0.9600 0.8500 0.9450 33,278 -0.01(-0.53%)
Aug 25, 2016 0.9500 0.9800 0.9500 0.9500 53,773 +0.00(+0.00%)
Aug 24, 2016 0.9950 0.9950 0.9500 0.9500 116,168 +0.01(+1.06%)
Aug 23, 2016 1.050 1.050 0.9300 0.9400 890,646 -0.86(-47.78%)
Aug 22, 2016 2.020 2.020 1.800 1.800 11,327 +0.00(+0.00%)
Aug 19, 2016 2.090 2.090 1.800 1.800 31,663 -0.20(-10.00%)
Aug 18, 2016 2.140 2.140 1.950 2.000 5,100 +0.08(+4.17%)
Aug 17, 2016 2.000 2.000 1.840 1.920 19,284 -0.13(-6.34%)
Aug 16, 2016 2.050 2.200 2.000 2.050 73,256 -0.10(-4.65%)
Aug 15, 2016 2.400 2.500 2.030 2.150 24,281 -0.25(-10.42%)
Aug 12, 2016 2.480 2.530 2.360 2.400 21,572 +0.00(+0.00%)
Aug 11, 2016 2.600 2.620 2.400 2.400 17,941 -0.10(-4.00%)
Aug 10, 2016 2.210 2.600 2.210 2.500 35,988 +0.38(+17.92%)
Aug 09, 2016 2.470 2.550 2.040 2.120 34,000 -0.36(-14.52%)
Aug 08, 2016 1.830 2.750 1.830 2.480 95,522 +0.65(+35.52%)
Aug 05, 2016 1.810 1.900 1.730 1.830 71,076 +0.16(+9.58%)
Aug 04, 2016 1.700 1.840 1.600 1.670 90,700 +0.16(+10.60%)
Aug 03, 2016 1.650 1.700 1.370 1.510 20,046 -0.15(-9.04%)
Aug 02, 2016 1.820 1.870 1.200 1.660 39,512 -0.16(-8.79%)
Aug 01, 2016 1.850 1.850 1.820 1.820 255 -0.08(-4.21%)
Jul 29, 2016 1.830 1.900 1.800 1.900 1,028 +0.07(+3.83%)
Jul 28, 2016 1.900 1.900 1.740 1.830 13,231 -0.15(-7.53%)
Jul 27, 2016 2.400 2.400 1.800 1.979 28,201 -0.38(-16.14%)
Jul 26, 2016 2.450 2.500 2.340 2.360 24,570 -0.14(-5.60%)
Jul 25, 2016 2.450 2.540 2.360 2.500 63,111 +0.09(+3.73%)
Jul 22, 2016 2.445 2.600 2.300 2.410 309,806 +0.42(+21.11%)
Jul 21, 2016 2.000 2.114 1.990 1.990 18,100 -0.01(-0.50%)
Jul 20, 2016 2.000 2.100 2.000 2.000 5,555 -0.10(-4.76%)
Jul 19, 2016 2.050 2.100 2.050 2.100 7,275 +0.05(+2.44%)
Jul 15, 2016 2.050 2.050 2.050 0 -0.03(-1.48%)
Jul 14, 2016 2.050 2.227 2.010 2.081 23,629 +0.07(+3.52%)
Jul 13, 2016 2.060 2.060 2.010 2.010 2,200 +0.01(+0.50%)
Jul 12, 2016 2.000 2.000 2.000 2.000 355 +0.10(+5.26%)
Jul 11, 2016 2.000 2.000 1.900 1.900 1,159 -0.10(-5.00%)
Jul 08, 2016 1.850 2.000 1.850 2.000 495 +0.24(+13.64%)
Jul 05, 2016 1.740 1.760 1.740 1.760 330 +0.01(+0.57%)
Jun 30, 2016 1.750 1.750 1.750 0 -0.04(-2.23%)
Jun 29, 2016 1.800 1.800 1.790 1.790 4,150 -0.01(-0.56%)
Jun 28, 2016 1.750 2.000 1.750 1.800 18,950 +0.05(+2.86%)
Jun 27, 2016 1.750 1.750 1.750 1.750 100 -0.15(-7.89%)
Jun 23, 2016 1.900 1.900 1.900 15 +0.15(+8.57%)
Jun 22, 2016 1.750 1.750 1.750 1.750 231 +0.00(+0.00%)
Jun 21, 2016 1.800 1.900 1.750 1.750 2,100 -0.05(-2.78%)
Jun 17, 2016 1.800 1.800 1.800 0 -0.06(-3.23%)
Jun 15, 2016 1.860 1.860 1.860 0 +0.01(+0.54%)
Jun 14, 2016 1.850 1.850 1.850 1.850 416 +0.00(+0.00%)
Jun 13, 2016 1.850 1.850 1.850 1.850 223 -0.01(-0.54%)
Jun 10, 2016 1.860 1.860 1.860 1.860 100 -0.04(-2.11%)
Jun 09, 2016 1.900 1.900 1.900 1.900 200 -0.10(-5.00%)
Jun 08, 2016 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Jun 07, 2016 2.000 2.000 2.000 2.000 350 -0.05(-2.44%)
Jun 06, 2016 2.130 2.130 1.852 2.050 3,400 -0.15(-6.82%)
Jun 03, 2016 2.230 2.230 2.200 2.200 320 -0.03(-1.35%)
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.