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 28, 2021 1.450 1.500 1.450 1.500 3,170 +0.05(+3.45%)
May 27, 2021 1.460 1.475 1.430 1.450 4,790 -0.02(-1.36%)
May 26, 2021 1.495 1.495 1.450 1.470 6,454 +0.00(+0.00%)
May 25, 2021 1.500 1.500 1.470 1.470 5,132 -0.03(-2.00%)
May 24, 2021 1.570 1.570 1.500 1.500 1,767 -0.01(-0.66%)
May 21, 2021 1.500 1.525 1.500 1.510 6,195 -0.04(-2.58%)
May 20, 2021 1.545 1.550 1.485 1.550 3,384 +0.05(+3.33%)
May 19, 2021 1.480 1.500 1.480 1.500 1,653 +0.01(+0.67%)
May 18, 2021 1.520 1.520 1.400 1.490 48,026 -0.02(-1.32%)
May 17, 2021 1.610 1.610 1.510 1.510 2,841 -0.04(-2.58%)
May 14, 2021 1.520 1.600 1.520 1.550 9,607 +0.03(+1.97%)
May 13, 2021 1.530 1.530 1.520 1.520 10,510 -0.03(-1.94%)
May 12, 2021 1.550 1.580 1.535 1.550 25,337 +0.00(+0.00%)
May 11, 2021 1.590 1.600 1.530 1.550 9,150 -0.03(-1.90%)
May 10, 2021 1.650 1.650 1.530 1.580 27,156 -0.07(-4.24%)
May 07, 2021 1.720 1.720 1.620 1.650 31,797 -0.15(-8.33%)
May 06, 2021 1.800 1.800 1.740 1.800 12,560 +0.00(+0.00%)
May 05, 2021 1.752 1.800 1.750 1.800 1,514 +0.00(+0.00%)
May 04, 2021 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
May 03, 2021 1.800 1.800 1.800 1 +0.00(+0.00%)
Apr 30, 2021 1.850 1.850 1.750 1.800 2,200 +0.00(+0.00%)
Apr 29, 2021 1.850 1.850 1.750 1.800 5,992 +0.00(+0.00%)
Apr 28, 2021 1.790 1.800 1.750 1.800 3,036 -0.01(-0.55%)
Apr 27, 2021 1.805 1.810 1.788 1.810 1,152 -0.04(-2.16%)
Apr 26, 2021 1.770 1.850 1.760 1.850 7,445 +0.05(+2.78%)
Apr 23, 2021 1.750 1.800 1.750 1.800 5,300 +0.03(+1.69%)
Apr 22, 2021 1.750 1.850 1.710 1.770 28,870 -0.00(-0.28%)
Apr 21, 2021 1.770 1.800 1.770 1.775 5,903 +0.00(+0.28%)
Apr 20, 2021 1.800 1.800 1.750 1.770 6,270 +0.02(+1.14%)
Apr 19, 2021 1.800 1.800 1.750 1.750 11,775 -0.04(-2.37%)
Apr 16, 2021 1.800 1.800 1.792 1.792 19,100 -0.01(-0.42%)
Apr 15, 2021 1.800 1.820 1.800 1.800 289,036 +0.00(+0.00%)
Apr 14, 2021 1.820 1.820 1.800 1.800 47,997 +0.01(+0.56%)
Apr 13, 2021 1.720 1.830 1.720 1.790 3,362 -0.01(-0.56%)
Apr 12, 2021 1.800 1.810 1.800 1.800 3,665 +0.00(+0.00%)
Apr 09, 2021 1.810 1.810 1.780 1.800 9,900 -0.01(-0.55%)
Apr 08, 2021 1.810 1.810 1.780 1.810 7,356 -0.03(-1.63%)
Apr 07, 2021 1.810 1.860 1.780 1.840 14,707 -0.03(-1.60%)
Apr 06, 2021 1.870 1.870 1.870 1.870 2,695 +0.06(+3.31%)
Apr 05, 2021 1.810 1.820 1.810 1.810 34,223 -0.03(-1.63%)
Apr 01, 2021 1.800 1.840 1.800 1.840 200 -0.01(-0.54%)
Mar 31, 2021 1.810 1.850 1.780 1.850 6,403 +0.04(+1.93%)
Mar 30, 2021 1.780 1.815 1.780 1.815 1,620 +0.00(+0.28%)
Mar 29, 2021 1.795 1.810 1.795 1.810 971 -0.03(-1.63%)
Mar 26, 2021 1.840 1.870 1.760 1.840 32,100 -0.02(-1.08%)
Mar 25, 2021 1.870 1.870 1.810 1.860 16,016 -0.01(-0.53%)
Mar 24, 2021 1.860 1.870 1.860 1.870 6,452 -0.08(-4.10%)
Mar 23, 2021 1.880 1.950 1.850 1.950 9,211 +0.03(+1.83%)
Mar 22, 2021 1.860 1.950 1.860 1.915 32,461 +0.01(+0.52%)
Mar 19, 2021 1.910 1.970 1.880 1.905 4,400 +0.02(+0.79%)
Mar 18, 2021 1.930 1.960 1.890 1.890 27,794 -0.02(-1.05%)
Mar 17, 2021 1.935 1.960 1.900 1.910 5,590 -0.04(-2.05%)
Mar 16, 2021 1.900 1.970 1.900 1.950 12,377 +0.05(+2.63%)
Mar 15, 2021 1.900 1.950 1.890 1.900 21,185 +0.02(+1.06%)
Mar 12, 2021 1.880 1.880 1.880 1 +0.00(+0.00%)
Mar 11, 2021 1.860 1.900 1.850 1.880 10,328 +0.02(+1.08%)
Mar 10, 2021 1.830 1.890 1.800 1.860 14,962 +0.01(+0.54%)
Mar 09, 2021 1.850 1.900 1.840 1.850 4,429 +0.05(+2.78%)
Mar 08, 2021 1.850 1.850 1.800 1.800 1,602 -0.05(-2.70%)
Mar 05, 2021 1.940 1.940 1.780 1.850 1,200 +0.05(+2.78%)
Mar 04, 2021 1.830 1.930 1.800 1.800 12,820 -0.03(-1.64%)
Mar 03, 2021 1.875 1.875 1.830 1.830 2,784 -0.04(-2.14%)
Mar 02, 2021 1.880 1.940 1.870 1.870 10,772 -0.05(-2.60%)
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.