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 (%)
Oct 31, 2022 2.430 2.430 2.430 2.430 6,325 -0.01(-0.41%)
Oct 28, 2022 2.360 2.440 2.360 2.440 4,969 +0.12(+5.17%)
Oct 27, 2022 2.320 2.320 2.320 2.320 235 +0.00(+0.00%)
Oct 26, 2022 2.390 2.390 2.320 2.320 1,600 -0.07(-2.93%)
Oct 25, 2022 2.335 2.420 2.330 2.390 17,707 +0.04(+1.92%)
Oct 24, 2022 2.330 2.370 2.220 2.345 19,700 +0.15(+6.59%)
Oct 21, 2022 2.275 2.275 2.200 2.200 1,225 -0.15(-6.38%)
Oct 20, 2022 2.320 2.350 2.320 2.350 5,000 +0.08(+3.52%)
Oct 19, 2022 2.270 2.270 2.270 2.270 100 +0.06(+2.71%)
Oct 17, 2022 2.210 0 -0.04(-1.56%)
Oct 14, 2022 2.300 2.300 2.230 2.245 15,626 -0.10(-4.47%)
Oct 13, 2022 2.300 2.350 2.300 2.350 5,105 -0.05(-2.08%)
Oct 11, 2022 2.400 0 +0.03(+1.27%)
Oct 05, 2022 2.370 70 -0.04(-1.66%)
Oct 04, 2022 2.410 2.410 2.410 2.410 1,101 -0.06(-2.43%)
Oct 03, 2022 2.480 2.480 2.470 2.470 5,378 -0.07(-2.76%)
Sep 30, 2022 2.400 2.540 2.400 2.540 17,096 +0.16(+6.72%)
Sep 28, 2022 2.380 0 -0.02(-0.83%)
Sep 26, 2022 2.400 0 +0.00(+0.00%)
Sep 23, 2022 2.440 2.590 2.380 2.400 4,809 +0.00(+0.00%)
Sep 22, 2022 2.440 2.440 2.400 2.400 3,385 -0.10(-4.00%)
Sep 21, 2022 2.430 2.500 2.400 2.500 10,462 +0.05(+2.04%)
Sep 20, 2022 2.450 2.450 2.450 2.450 657 -0.03(-1.21%)
Sep 19, 2022 2.490 2.500 2.431 2.480 8,493 -0.03(-1.20%)
Sep 16, 2022 2.520 2.535 2.510 2.510 970 +0.00(+0.00%)
Sep 15, 2022 2.570 2.700 2.500 2.510 5,653 -0.22(-8.06%)
Sep 14, 2022 2.680 2.740 2.680 2.730 1,004 +0.00(+0.00%)
Sep 13, 2022 2.700 2.770 2.670 2.730 22,688 +0.00(+0.00%)
Sep 12, 2022 2.710 2.750 2.700 2.730 3,164 -0.03(-1.09%)
Sep 09, 2022 2.770 2.780 2.735 2.760 22,427 -0.02(-0.72%)
Sep 08, 2022 2.740 2.780 2.710 2.780 24,975 +0.04(+1.46%)
Sep 07, 2022 2.700 2.740 2.680 2.740 14,622 +0.01(+0.37%)
Sep 06, 2022 2.650 2.730 2.620 2.730 8,336 +0.01(+0.37%)
Sep 02, 2022 2.700 2.730 2.610 2.720 32,214 +0.02(+0.74%)
Sep 01, 2022 2.730 2.730 2.590 2.700 22,039 +0.01(+0.37%)
Aug 31, 2022 2.650 2.740 2.600 2.690 36,724 +0.01(+0.37%)
Aug 30, 2022 2.680 2.680 2.630 2.680 20,988 +0.00(+0.00%)
Aug 29, 2022 2.670 2.680 2.600 2.680 28,496 +0.03(+1.13%)
Aug 26, 2022 2.680 2.680 2.600 2.650 19,567 -0.03(-1.12%)
Aug 25, 2022 2.650 2.680 2.605 2.680 63,781 +0.05(+1.90%)
Aug 24, 2022 2.470 2.650 2.460 2.630 82,592 +0.15(+6.05%)
Aug 23, 2022 2.450 2.490 2.450 2.480 26,260 +0.04(+1.64%)
Aug 22, 2022 2.410 2.440 2.400 2.440 40,519 +0.03(+1.24%)
Aug 19, 2022 2.380 2.410 2.380 2.410 33,814 +0.01(+0.42%)
Aug 18, 2022 2.340 2.420 2.330 2.400 141,758 +0.40(+20.00%)
Aug 17, 2022 2.000 2.000 2.000 2.000 100 -0.05(-2.44%)
Aug 16, 2022 2.000 2.050 1.960 2.050 17,904 +0.08(+4.06%)
Aug 15, 2022 1.979 1.979 1.970 1.970 1,000 -0.03(-1.50%)
Aug 12, 2022 2.040 2.040 1.980 2.000 2,854 -0.04(-1.96%)
Aug 11, 2022 1.955 2.040 1.950 2.040 6,847 +0.22(+12.09%)
Aug 10, 2022 1.820 1.820 1.820 1.820 100 +0.00(+0.00%)
Aug 08, 2022 1.820 0 +0.00(+0.00%)
Aug 05, 2022 1.820 1.820 1.820 1.820 1,300 +0.01(+0.55%)
Aug 01, 2022 1.810 0 -0.05(-2.69%)
Jul 29, 2022 1.870 1.870 1.850 1.860 6,200 -0.01(-0.53%)
Jul 28, 2022 1.870 1.870 1.870 1.870 490 +0.02(+1.08%)
Jul 26, 2022 1.850 100 -0.10(-5.13%)
Jul 25, 2022 1.950 1.950 1.950 1.950 410 +0.03(+1.56%)
Jul 22, 2022 1.920 1.920 1.920 1.920 1,001 -0.09(-4.48%)
Jul 18, 2022 2.010 0 +0.02(+1.01%)
Jul 14, 2022 1.990 0 +0.09(+4.74%)
Jul 12, 2022 1.900 0 -0.05(-2.56%)
Jul 08, 2022 1.950 0 -0.02(-0.76%)
Jul 06, 2022 1.965 0 +0.03(+1.29%)
Jun 30, 2022 1.940 51 +0.14(+7.78%)
Jun 29, 2022 1.800 1.800 1.800 1.800 717 -0.05(-2.70%)
Jun 28, 2022 1.850 1.850 1.850 1.850 651 -0.01(-0.34%)
Jun 27, 2022 1.856 1.856 1.800 1.856 2,500 -0.04(-2.30%)
Jun 23, 2022 1.900 0 +0.00(+0.26%)
Jun 22, 2022 1.895 1.910 1.895 1.895 6,684 +0.04(+2.43%)
Jun 21, 2022 1.850 1.920 1.850 1.850 15,295 +0.00(+0.00%)
Jun 17, 2022 1.850 1.850 1.850 1.850 341 +0.05(+2.78%)
Jun 16, 2022 1.800 1.850 1.800 1.800 994 -0.10(-5.26%)
Jun 15, 2022 1.800 1.910 1.800 1.900 3,538 -0.05(-2.56%)
Jun 14, 2022 1.850 1.950 1.850 1.950 9,700 +0.10(+5.41%)
Jun 13, 2022 1.850 1.869 1.820 1.850 19,973 +0.00(+0.00%)
Jun 10, 2022 1.850 1.850 1.850 1.850 1,950 +0.04(+2.21%)
Jun 08, 2022 1.810 0 -0.06(-3.21%)
Jun 07, 2022 1.880 1.880 1.820 1.870 25,548 -0.05(-2.55%)
Jun 06, 2022 1.900 1.919 1.900 1.919 2,505 +0.02(+1.00%)
Jun 03, 2022 1.900 1.900 1.900 1.900 127 +0.00(+0.00%)
May 27, 2022 1.900 10 +0.00(+0.00%)
May 26, 2022 1.900 1.900 1.900 1.900 150 +0.02(+1.06%)
May 24, 2022 1.880 0 -0.05(-2.59%)
May 23, 2022 1.960 1.960 1.930 1.930 2,991 +0.03(+1.58%)
May 20, 2022 1.910 1.910 1.900 1.900 4,699 -0.02(-1.04%)
May 19, 2022 2.020 2.020 1.660 1.920 4,510 -0.10(-4.95%)
May 17, 2022 2.020 0 +0.08(+4.12%)
May 16, 2022 1.940 1.940 1.940 1.940 190 +0.03(+1.57%)
May 13, 2022 1.910 1.980 1.650 1.910 19,720 +0.01(+0.53%)
May 12, 2022 2.090 2.100 1.900 1.900 4,161 -0.25(-11.63%)
May 11, 2022 2.150 2.150 2.120 2.150 4,621 +0.05(+2.38%)
May 09, 2022 2.100 0 -0.12(-5.41%)
May 05, 2022 2.220 20 -0.02(-0.89%)
May 04, 2022 2.240 2.260 2.240 2.240 7,891 -0.01(-0.44%)
May 03, 2022 2.260 2.260 2.250 2.250 2,675 +0.02(+0.90%)
May 02, 2022 2.220 2.240 2.220 2.230 661 -0.02(-0.89%)
Apr 29, 2022 2.200 2.250 2.200 2.250 4,115 +0.04(+1.81%)
Apr 28, 2022 2.200 2.230 2.190 2.210 1,846 +0.01(+0.45%)
Apr 27, 2022 2.250 2.260 2.190 2.200 2,424 -0.07(-3.08%)
Apr 26, 2022 2.180 2.270 2.180 2.270 1,508 +0.02(+0.89%)
Apr 25, 2022 2.207 2.270 2.180 2.250 4,700 +0.05(+2.27%)
Apr 22, 2022 2.200 2.215 2.200 2.200 2,101 -0.02(-0.90%)
Apr 21, 2022 2.180 2.270 2.180 2.220 23,596 +0.05(+2.30%)
Apr 20, 2022 2.170 2.180 2.170 2.170 3,000 +0.01(+0.46%)
Apr 14, 2022 2.160 0 -0.06(-2.92%)
Apr 13, 2022 2.330 2.330 2.225 2.225 860 +0.06(+3.01%)
Apr 12, 2022 2.160 2.160 2.160 2.160 1,400 -0.09(-4.00%)
Apr 08, 2022 2.250 0 +0.00(+0.00%)
Apr 07, 2022 2.150 2.250 2.150 2.250 1,783 +0.10(+4.65%)
Apr 06, 2022 2.100 2.150 2.100 2.150 6,681 +0.05(+2.38%)
Apr 05, 2022 2.100 2.100 2.100 2.100 1,310 +0.00(+0.24%)
Apr 04, 2022 2.090 2.175 2.090 2.095 4,254 -0.07(-3.46%)
Apr 01, 2022 2.210 2.240 2.065 2.170 5,309 -0.08(-3.56%)
Mar 30, 2022 2.250 23 +0.02(+0.90%)
Mar 29, 2022 2.210 2.250 2.060 2.230 5,057 -0.00(-0.00%)
Mar 28, 2022 2.240 2.270 2.220 2.230 2,935 +0.01(+0.45%)
Mar 25, 2022 2.110 2.250 2.110 2.220 28,557 +0.04(+1.83%)
Mar 24, 2022 2.140 2.200 2.140 2.180 10,740 +0.03(+1.40%)
Mar 22, 2022 2.150 0 +0.03(+1.42%)
Mar 21, 2022 2.140 2.140 2.120 2.120 1,150 -0.03(-1.40%)
Mar 18, 2022 2.150 2.150 2.150 2.150 1,165 -0.03(-1.38%)
Mar 17, 2022 2.180 2.180 2.110 2.180 5,729 +0.13(+6.34%)
Mar 16, 2022 2.030 2.100 2.030 2.050 1,325 -0.11(-5.09%)
Mar 15, 2022 2.050 2.210 1.900 2.160 19,494 +0.17(+8.54%)
Mar 14, 2022 1.990 2.000 1.990 1.990 1,300 +0.00(+0.00%)
Mar 11, 2022 1.900 1.990 1.900 1.990 3,100 +0.14(+7.57%)
Mar 10, 2022 1.850 1.850 1.850 1.850 1,081 -0.10(-5.13%)
Mar 09, 2022 1.870 2.000 1.870 1.950 7,234 +0.08(+4.28%)
Mar 08, 2022 1.870 1.870 1.870 1.870 1,512 +0.00(+0.00%)
Mar 07, 2022 1.915 1.915 1.870 1.870 5,252 +0.00(+0.00%)
Mar 04, 2022 1.870 1.870 1.870 1.870 500 -0.08(-4.35%)
Mar 03, 2022 1.900 1.975 1.820 1.955 39,158 +0.05(+2.36%)
Mar 02, 2022 1.800 1.935 1.800 1.910 146,404 +0.12(+6.70%)
Mar 01, 2022 1.820 1.820 1.770 1.790 4,400 -0.01(-0.56%)
Feb 28, 2022 1.790 1.800 1.790 1.800 4,280 +0.05(+2.86%)
Feb 25, 2022 1.750 1.750 1.750 1.750 7,079 +0.00(+0.00%)
Feb 24, 2022 1.710 1.750 1.670 1.750 12,176 +0.01(+0.57%)
Feb 23, 2022 1.800 1.800 1.730 1.740 8,676 -0.04(-2.25%)
Feb 22, 2022 1.770 1.762 1.780 9,510 +0.04(+2.30%)
Feb 18, 2022 1.740 0 -0.01(-0.57%)
Feb 17, 2022 1.720 1.750 1.720 1.750 6,488 +0.03(+1.74%)
Feb 16, 2022 1.710 1.730 1.705 1.720 2,799 -0.02(-1.15%)
Feb 15, 2022 1.695 1.740 1.690 1.740 13,487 +0.03(+1.75%)
Feb 14, 2022 1.710 1.710 1.705 1.710 2,570 -0.03(-1.72%)
Feb 11, 2022 1.700 1.740 1.700 1.740 850 +0.00(+0.00%)
Feb 10, 2022 1.740 1.740 1.700 1.740 3,685 -0.01(-0.57%)
Feb 08, 2022 1.750 13 +0.00(+0.00%)
Feb 07, 2022 1.700 1.810 1.700 1.750 16,491 +0.02(+1.16%)
Feb 04, 2022 1.730 1.730 1.718 1.730 5,209 +0.05(+2.98%)
Feb 03, 2022 1.690 1.680 6,067 -0.02(-1.18%)
Feb 02, 2022 1.800 1.800 1.700 1.700 6,799 +0.00(+0.00%)
Feb 01, 2022 1.700 1.700 1.700 1.700 2,581 +0.01(+0.59%)
Jan 31, 2022 1.760 1.710 1.650 1.690 48,958 -0.02(-1.17%)
Jan 28, 2022 1.710 1.710 1.700 1.710 6,585 +0.01(+0.59%)
Jan 27, 2022 1.715 1.720 1.700 1.700 5,123 +0.04(+2.41%)
Jan 26, 2022 1.770 1.890 1.660 1.660 3,256 -0.07(-4.05%)
Jan 25, 2022 1.715 1.730 1.715 1.730 840 +0.03(+1.76%)
Jan 24, 2022 1.780 1.780 1.550 1.700 23,600 -0.08(-4.49%)
Jan 21, 2022 1.790 1.910 1.780 1.780 11,850 -0.03(-1.66%)
Jan 20, 2022 1.850 1.850 1.810 1.810 20,519 -0.03(-1.63%)
Jan 19, 2022 1.840 1.840 1.840 1.840 2,401 +0.00(+0.00%)
Jan 18, 2022 1.830 1.850 1.830 1.840 2,450 -0.01(-0.54%)
Jan 14, 2022 1.850 0 -0.03(-1.60%)
Jan 13, 2022 1.890 1.905 1.880 1.880 6,676 +0.00(+0.00%)
Jan 12, 2022 1.850 1.880 1.850 1.880 3,428 +0.02(+1.29%)
Jan 11, 2022 1.820 1.856 1.820 1.856 1,308 -0.05(-2.83%)
Jan 10, 2022 1.910 1.910 1.910 1.910 475 -0.01(-0.52%)
Jan 07, 2022 1.910 1.920 1.910 1.920 3,800 +0.01(+0.52%)
Jan 06, 2022 1.910 1.910 1.910 1.910 1,875 +0.00(+0.00%)
Jan 05, 2022 1.910 1.910 1.910 1.910 800 +0.00(+0.00%)
Jan 04, 2022 1.830 1.910 1.830 1.910 8,771 +0.01(+0.53%)
Jan 03, 2022 1.820 1.920 1.820 1.900 18,940 +0.03(+1.60%)
Dec 31, 2021 1.810 1.880 1.790 1.870 5,311 +0.06(+3.31%)
Dec 30, 2021 1.810 1.810 1.810 1.810 525 +0.01(+0.56%)
Dec 29, 2021 1.830 1.830 1.800 1.800 1,697 -0.03(-1.64%)
Dec 28, 2021 1.820 1.830 1.820 1.830 5,100 +0.01(+0.55%)
Dec 27, 2021 1.800 1.880 1.790 1.820 3,310 +0.03(+1.68%)
Dec 23, 2021 1.815 1.860 1.790 1.790 7,638 -0.05(-2.72%)
Dec 22, 2021 1.860 1.860 1.830 1.840 5,871 +0.02(+1.10%)
Dec 21, 2021 1.820 1.820 1.805 1.820 3,840 -0.10(-5.21%)
Dec 20, 2021 1.910 1.945 1.910 1.920 8,402 +0.00(+0.00%)
Dec 17, 2021 1.910 1.960 1.900 1.920 9,455 +0.03(+1.59%)
Dec 16, 2021 1.890 1.890 1.890 1.890 283 +0.00(+0.00%)
Dec 15, 2021 1.890 1.890 1.890 1.890 653 +0.00(+0.00%)
Dec 13, 2021 1.890 1.890 1.890 80 -0.01(-0.53%)
Dec 10, 2021 1.960 1.960 1.900 1.900 13,734 -0.04(-2.06%)
Dec 09, 2021 1.970 1.970 1.930 1.940 2,948 +0.08(+4.30%)
Dec 08, 2021 2.050 2.050 1.830 1.860 34,510 -0.21(-10.14%)
Dec 07, 2021 2.050 2.070 2.050 2.070 2,459 +0.01(+0.49%)
Dec 06, 2021 1.970 2.070 1.970 2.060 8,868 +0.14(+7.29%)
Dec 03, 2021 2.065 2.070 1.910 1.920 11,776 -0.16(-7.69%)
Dec 01, 2021 2.080 2.080 2.080 119 +0.14(+7.22%)
Nov 30, 2021 1.940 1.940 1.940 1.940 212 -0.04(-2.02%)
Nov 26, 2021 1.980 1.980 1.980 25 -0.09(-4.35%)
Nov 24, 2021 2.010 2.090 2.010 2.070 13,600 +0.07(+3.50%)
Nov 23, 2021 2.000 2.000 1.990 2.000 5,584 -0.01(-0.50%)
Nov 22, 2021 2.010 2.030 2.010 2.010 709 +0.02(+1.01%)
Nov 19, 2021 2.010 2.050 1.990 1.990 6,400 -0.06(-2.93%)
Nov 18, 2021 2.010 2.070 2.050 2.050 4,233 +0.06(+3.02%)
Nov 17, 2021 2.010 2.010 1.970 1.990 2,502 -0.05(-2.45%)
Nov 16, 2021 2.025 2.050 2.010 2.040 5,852 +0.04(+2.00%)
Nov 15, 2021 1.980 2.010 1.980 2.000 4,000 -0.04(-1.96%)
Nov 12, 2021 1.980 2.040 1.980 2.040 705 +0.06(+3.03%)
Nov 11, 2021 1.995 2.000 1.950 1.980 7,680 -0.02(-1.00%)
Nov 09, 2021 2.000 2.000 2.000 2.000 2,100 +0.00(+0.00%)
Nov 08, 2021 1.950 2.000 1.950 2.000 1,090 +0.03(+1.52%)
Nov 04, 2021 1.970 1.970 1.970 35 -0.01(-0.25%)
Nov 03, 2021 1.950 2.000 1.950 1.975 14,634 +0.03(+1.28%)
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.