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%)
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.