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 (%)
Feb 28, 2020 2.090 2.090 2.000 2.000 2,300 -0.03(-1.48%)
Feb 27, 2020 2.020 2.135 1.870 2.030 13,523 +0.01(+0.50%)
Feb 26, 2020 2.580 2.580 2.020 2.020 19,454 -0.13(-6.05%)
Feb 25, 2020 2.070 2.580 2.015 2.150 30,035 +0.09(+4.37%)
Feb 24, 2020 2.100 2.140 2.060 2.060 11,850 -0.05(-2.37%)
Feb 21, 2020 2.200 2.210 2.110 2.110 5,700 -0.07(-3.21%)
Feb 20, 2020 2.160 2.180 2.145 2.180 2,423 +0.00(+0.00%)
Feb 19, 2020 2.180 2.210 2.140 2.180 18,844 +0.09(+4.31%)
Feb 18, 2020 2.020 2.120 2.020 2.090 4,360 -0.04(-1.88%)
Feb 14, 2020 2.140 2.170 2.120 2.130 14,400 -0.03(-1.39%)
Feb 13, 2020 2.200 2.200 2.150 2.160 5,097 -0.06(-2.70%)
Feb 12, 2020 2.230 2.235 2.180 2.220 5,260 -0.02(-0.89%)
Feb 11, 2020 2.325 2.380 2.080 2.240 133,353 -0.23(-9.31%)
Feb 10, 2020 2.440 2.490 2.410 2.470 15,114 +0.03(+1.23%)
Feb 07, 2020 2.460 2.500 2.400 2.440 34,000 +0.03(+1.24%)
Feb 06, 2020 2.380 2.470 2.380 2.410 29,630 +0.02(+0.84%)
Feb 05, 2020 2.400 2.415 2.380 2.390 21,035 +0.02(+0.84%)
Feb 04, 2020 2.360 2.400 2.360 2.370 22,173 +0.02(+0.85%)
Feb 03, 2020 2.400 2.400 2.330 2.350 5,250 -0.07(-2.89%)
Jan 31, 2020 2.400 2.450 2.380 2.420 22,500 +0.00(+0.00%)
Jan 30, 2020 2.200 2.440 2.200 2.420 113,247 +0.14(+6.14%)
Jan 29, 2020 2.240 2.280 2.150 2.280 4,406 +0.00(+0.00%)
Jan 28, 2020 2.270 2.280 2.155 2.280 5,454 +0.01(+0.44%)
Jan 27, 2020 2.190 2.270 2.150 2.270 1,321 +0.12(+5.58%)
Jan 24, 2020 2.280 2.280 2.150 2.150 9,200 -0.16(-6.93%)
Jan 23, 2020 2.300 2.310 2.290 2.310 4,319 +0.01(+0.43%)
Jan 22, 2020 2.280 2.300 2.265 2.300 1,285 +0.00(+0.00%)
Jan 21, 2020 2.140 2.330 2.140 2.300 6,679 -0.01(-0.43%)
Jan 17, 2020 2.330 2.330 2.250 2.310 27,400 -0.03(-1.28%)
Jan 16, 2020 2.255 2.340 2.250 2.340 25,964 +0.09(+4.00%)
Jan 15, 2020 2.300 2.320 2.200 2.250 41,656 -0.05(-2.17%)
Jan 14, 2020 2.170 2.320 2.170 2.300 44,406 +0.14(+6.48%)
Jan 13, 2020 2.170 2.170 2.100 2.160 17,810 +0.00(+0.00%)
Jan 10, 2020 2.160 2.165 2.160 2.160 3,200 +0.00(+0.00%)
Jan 09, 2020 2.150 2.163 2.135 2.160 5,224 +0.01(+0.47%)
Jan 08, 2020 2.170 2.170 2.150 2.150 2,842 -0.02(-0.92%)
Jan 06, 2020 2.170 2.170 2.170 0 +0.05(+2.36%)
Jan 03, 2020 1.980 2.250 1.980 2.120 48,300 +0.10(+4.95%)
Jan 02, 2020 2.020 2.020 2.020 2.020 16,420 +0.05(+2.54%)
Dec 31, 2019 2.000 2.000 1.970 1.970 2,700 -0.02(-0.81%)
Dec 30, 2019 1.950 2.020 1.950 1.986 1,250 -0.03(-1.68%)
Dec 27, 2019 2.010 2.020 2.010 2.020 1,400 +0.00(+0.00%)
Dec 26, 2019 2.020 2.020 2.020 2.020 1,100 -0.01(-0.49%)
Dec 24, 2019 2.060 2.060 1.880 2.030 15,000 +0.01(+0.50%)
Dec 23, 2019 2.030 2.060 2.010 2.020 5,439 +0.02(+1.00%)
Dec 20, 2019 2.030 2.050 1.990 2.000 23,700 -0.04(-1.96%)
Dec 19, 2019 2.010 2.050 2.000 2.040 6,900 -0.02(-0.97%)
Dec 18, 2019 2.000 2.080 2.000 2.060 7,404 +0.01(+0.49%)
Dec 17, 2019 2.055 2.150 2.000 2.050 43,974 +0.20(+10.81%)
Dec 16, 2019 1.880 1.880 1.760 1.850 11,527 +0.00(+0.00%)
Dec 13, 2019 1.800 1.850 1.800 1.850 3,700 +0.10(+5.71%)
Dec 12, 2019 1.750 1.780 1.750 1.750 17,404 -0.04(-2.23%)
Dec 11, 2019 1.770 1.790 1.770 1.790 2,100 +0.03(+1.70%)
Dec 10, 2019 1.820 1.830 1.750 1.760 15,139 -0.06(-3.30%)
Dec 09, 2019 1.860 1.870 1.800 1.820 9,497 -0.01(-0.55%)
Dec 06, 2019 1.860 1.860 1.830 1.830 500 +0.06(+3.39%)
Dec 05, 2019 1.800 1.800 1.770 1.770 4,600 -0.03(-1.67%)
Dec 04, 2019 1.750 1.850 1.750 1.800 36,437 +0.10(+5.88%)
Dec 03, 2019 1.600 1.700 1.600 1.700 18,755 +0.10(+6.25%)
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.