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 (%)
Apr 29, 2016 2.350 2.350 2.350 0 +0.00(+0.00%)
Apr 28, 2016 2.450 2.450 2.350 2.350 250 -0.10(-4.08%)
Apr 27, 2016 2.500 2.500 2.450 2.450 1,330 -0.15(-5.77%)
Apr 26, 2016 2.566 2.600 2.566 2.600 200 +0.15(+6.12%)
Apr 25, 2016 2.700 2.700 2.310 2.450 5,666 -0.27(-9.93%)
Apr 22, 2016 2.720 2.720 2.710 2.720 5,923 +0.05(+1.87%)
Apr 21, 2016 2.500 2.800 2.500 2.670 4,954 +0.17(+6.80%)
Apr 19, 2016 2.500 2.500 2.500 0 +0.48(+23.76%)
Apr 18, 2016 2.400 2.400 2.020 2.020 499 -0.38(-15.83%)
Apr 15, 2016 2.400 2.400 2.400 2.400 100 +0.05(+2.13%)
Apr 14, 2016 2.300 2.350 2.200 2.350 300 +0.00(+0.17%)
Apr 13, 2016 2.020 2.346 2.020 2.346 1,300 +0.15(+6.64%)
Apr 12, 2016 2.250 2.250 2.200 2.200 470 -0.05(-2.22%)
Apr 11, 2016 2.250 2.250 2.250 2.250 600 -0.25(-10.00%)
Apr 08, 2016 2.500 2.500 2.500 2.500 200 +0.00(+0.00%)
Apr 07, 2016 2.500 2.500 2.450 2.500 702 +0.00(+0.00%)
Apr 06, 2016 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Apr 05, 2016 2.500 2.500 2.500 2.500 146 -0.10(-3.85%)
Apr 01, 2016 2.600 2.600 2.600 0 +0.40(+18.18%)
Mar 29, 2016 2.200 2.200 2.200 0 -0.25(-10.20%)
Mar 28, 2016 2.450 2.450 2.450 2.450 200 -0.03(-1.21%)
Mar 24, 2016 2.480 2.480 2.480 0 +0.13(+5.53%)
Mar 22, 2016 2.350 2.350 2.350 0 -0.10(-4.08%)
Mar 21, 2016 2.400 2.450 2.350 2.450 4,430 +0.05(+2.08%)
Mar 18, 2016 2.500 2.500 2.400 2.400 1,338 +0.00(+0.00%)
Mar 17, 2016 2.400 2.400 2.400 2.400 900 -0.10(-4.00%)
Mar 15, 2016 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 14, 2016 2.420 2.700 2.420 2.500 2,110 +0.20(+8.70%)
Mar 11, 2016 2.240 2.300 2.240 2.300 2,300 +0.05(+2.22%)
Mar 10, 2016 2.050 2.250 2.050 2.250 200 +0.20(+9.76%)
Mar 09, 2016 2.100 2.100 2.040 2.050 700 -0.05(-2.38%)
Mar 08, 2016 2.100 2.100 2.100 2.100 338 -0.20(-8.70%)
Mar 07, 2016 2.200 2.300 2.020 2.300 500 +0.10(+4.55%)
Mar 04, 2016 2.200 2.000 2.200 1,650 +0.15(+7.32%)
Mar 03, 2016 2.244 2.244 2.050 2.050 1,100 -0.30(-12.77%)
Mar 02, 2016 2.200 2.350 2.200 2.350 900 +0.15(+6.82%)
Mar 01, 2016 2.200 2.200 2.200 2.200 400 +0.00(+0.00%)
Feb 29, 2016 2.300 2.300 2.200 2.200 850 -0.10(-4.35%)
Feb 26, 2016 2.423 2.423 2.300 2.300 450 -0.10(-4.17%)
Feb 25, 2016 2.400 2.400 2.400 2.400 389 +0.00(+0.00%)
Feb 24, 2016 2.400 2.423 2.400 2.400 650 -0.08(-3.16%)
Feb 23, 2016 2.460 2.567 2.460 2.478 3,620 +0.02(+0.74%)
Feb 22, 2016 2.550 2.550 2.460 2.460 1,400 -0.09(-3.37%)
Feb 19, 2016 2.470 2.546 2.470 2.546 269 +0.08(+3.07%)
Feb 18, 2016 2.470 2.470 2.470 2.470 100 -0.01(-0.40%)
Feb 17, 2016 2.480 2.480 2.480 2.480 100 +0.03(+1.22%)
Feb 16, 2016 2.400 2.450 2.400 2.450 800 +0.20(+8.89%)
Feb 12, 2016 2.250 2.250 2.250 0 -0.06(-2.49%)
Feb 10, 2016 2.308 2.308 2.308 0 -0.18(-7.33%)
Feb 09, 2016 2.740 2.740 2.490 2.490 595 -0.01(-0.40%)
Feb 08, 2016 2.750 2.750 2.500 2.500 959 -0.25(-9.09%)
Feb 04, 2016 2.750 2.750 2.750 0 -0.04(-1.37%)
Feb 02, 2016 2.788 2.788 2.788 0 +0.00(+0.00%)
Feb 01, 2016 2.788 2.788 2.788 2.788 100 +0.02(+0.66%)
Jan 29, 2016 2.850 2.850 2.770 2.770 321 -0.22(-7.36%)
Jan 28, 2016 2.660 2.990 2.660 2.990 550 +0.33(+12.41%)
Jan 27, 2016 2.650 2.660 2.650 2.660 335 -0.29(-9.83%)
Jan 26, 2016 2.600 2.950 2.600 2.950 1,004 +0.25(+9.26%)
Jan 25, 2016 2.700 2.910 2.700 2.700 400 -0.21(-7.22%)
Jan 22, 2016 2.810 2.980 2.810 2.910 570 +0.15(+5.43%)
Jan 21, 2016 2.760 2.760 2.760 2.760 227 -0.04(-1.43%)
Jan 20, 2016 2.610 2.800 2.610 2.800 626 +0.07(+2.56%)
Jan 19, 2016 2.730 2.730 2.730 2.730 200 -0.26(-8.70%)
Jan 15, 2016 2.990 2.990 2.990 0 +0.04(+1.36%)
Jan 14, 2016 3.130 3.200 2.760 2.950 3,181 -0.19(-6.05%)
Jan 13, 2016 3.330 3.330 3.140 3.140 671 -0.19(-5.71%)
Jan 12, 2016 3.120 3.330 3.120 3.330 638 +0.21(+6.73%)
Jan 11, 2016 3.330 3.330 3.120 3.120 611 -0.09(-2.80%)
Jan 08, 2016 3.210 3.210 3.210 3.210 134 -0.13(-3.89%)
Jan 07, 2016 3.060 3.340 3.060 3.340 746 +0.29(+9.51%)
Jan 05, 2016 3.050 3.050 3.050 50 -0.14(-4.39%)
Jan 04, 2016 3.250 3.250 3.100 3.190 1,947 -0.31(-8.86%)
Dec 31, 2015 3.500 3.500 3.500 0 +0.30(+9.37%)
Dec 30, 2015 2.990 3.200 2.990 3.200 913 +0.40(+14.29%)
Dec 29, 2015 3.000 3.000 2.800 2.800 1,400 -0.20(-6.67%)
Dec 28, 2015 2.890 3.130 2.720 3.000 1,818 +0.24(+8.70%)
Dec 23, 2015 2.760 2.760 2.760 0 -0.09(-3.16%)
Dec 22, 2015 2.750 2.850 2.610 2.850 3,475 -0.05(-1.72%)
Dec 18, 2015 2.900 2.900 2.900 0 +0.10(+3.57%)
Dec 17, 2015 2.750 2.900 2.750 2.800 1,075 +0.05(+1.82%)
Dec 16, 2015 2.750 2.750 2.750 2.750 619 -0.01(-0.36%)
Dec 15, 2015 2.850 2.850 2.760 2.760 2,100 +0.01(+0.36%)
Dec 14, 2015 2.750 2.750 2.750 2.750 100 +0.00(+0.00%)
Dec 11, 2015 2.750 2.750 2.750 2.750 175 -0.02(-0.72%)
Dec 10, 2015 2.560 2.770 2.560 2.770 275 +0.22(+8.63%)
Dec 09, 2015 2.800 2.800 2.510 2.550 300 -0.45(-15.00%)
Dec 08, 2015 3.000 3.075 3.000 3.000 600 +0.00(+0.00%)
Dec 07, 2015 2.800 3.250 2.800 3.000 1,426 +0.20(+7.14%)
Dec 04, 2015 2.800 2.800 2.800 2.800 300 -0.20(-6.67%)
Dec 03, 2015 3.000 3.000 2.800 3.000 805 +0.00(+0.00%)
Dec 02, 2015 2.250 3.000 2.160 3.000 1,653 +0.66(+28.21%)
Dec 01, 2015 2.450 2.450 2.120 2.340 800 -0.11(-4.49%)
Nov 30, 2015 2.450 2.450 2.450 2.450 569 +0.00(+0.00%)
Nov 27, 2015 2.450 2.450 2.450 2.450 755 -0.10(-3.92%)
Nov 24, 2015 2.550 2.550 2.550 0 +0.02(+0.79%)
Nov 23, 2015 2.530 2.530 1,050 +0.03(+1.20%)
Nov 20, 2015 2.600 2.600 2.250 2.500 2,090 -0.16(-6.02%)
Nov 19, 2015 2.660 2.660 2.660 2.660 100 -0.29(-9.83%)
Nov 18, 2015 2.950 2.950 2.950 2.950 369 +0.00(+0.00%)
Nov 17, 2015 3.050 3.050 2.950 2.950 559 -0.11(-3.75%)
Nov 16, 2015 3.400 3.400 3.050 3.065 865 -0.33(-9.85%)
Nov 13, 2015 3.400 3.400 3.400 3.400 591 +0.00(+0.00%)
Nov 12, 2015 3.200 3.480 3.200 3.400 2,436 +0.23(+7.26%)
Nov 11, 2015 3.250 3.260 3.170 3.170 1,144 -0.23(-6.76%)
Nov 10, 2015 3.250 3.400 3.250 3.400 1,000 +0.14(+4.29%)
Nov 09, 2015 3.490 3.490 3.250 3.260 783 -0.21(-6.05%)
Nov 06, 2015 3.400 3.470 3.040 3.470 1,589 -0.03(-0.86%)
Nov 05, 2015 3.250 3.500 3.250 3.500 625 +0.30(+9.37%)
Nov 04, 2015 3.100 3.400 3.100 3.200 1,722 +0.15(+4.92%)
Nov 03, 2015 3.500 3.500 3.050 3.050 900 -0.45(-12.86%)
Nov 02, 2015 3.100 3.900 2.550 3.500 9,544 +0.40(+12.90%)
Oct 30, 2015 2.410 3.300 2.130 3.100 3,567 +0.20(+6.90%)
Oct 29, 2015 2.800 3.300 2.000 2.900 18,775 -0.21(-6.84%)
Oct 28, 2015 4.500 4.500 3.010 3.113 3,410 -2.14(-40.70%)
Oct 27, 2015 6.000 6.250 3.550 5.250 10,428 -0.75(-12.50%)
Oct 26, 2015 6.000 6.000 6.000 6.000 145 -0.60(-9.09%)
Oct 22, 2015 6.600 6.600 6.600 42 +0.60(+10.00%)
Oct 21, 2015 6.000 6.500 6.000 6.000 673 +0.00(+0.00%)
Oct 20, 2015 6.000 6.000 6.000 6.000 471 -0.10(-1.64%)
Oct 19, 2015 6.100 6.100 6.100 6.100 141 +0.00(+0.00%)
Oct 16, 2015 5.420 6.500 5.400 6.100 728 +0.85(+16.19%)
Oct 15, 2015 6.000 6.000 5.250 5.250 670 -0.75(-12.50%)
Oct 14, 2015 6.000 6.000 6.000 6.000 105 +1.00(+20.00%)
Oct 13, 2015 5.000 5.000 5.000 5.000 109 +2.40(+92.31%)
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.