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 (%)
Jul 31, 2019 1.935 2.050 1.935 1.990 10,845 -0.04(-1.97%)
Jul 30, 2019 1.960 2.030 1.960 2.030 3,000 +0.06(+3.05%)
Jul 29, 2019 1.980 2.000 1.970 1.970 3,119 +0.00(+0.00%)
Jul 26, 2019 2.000 2.040 1.965 1.970 6,000 +0.01(+0.51%)
Jul 25, 2019 1.980 2.040 1.920 1.960 6,136 -0.04(-2.00%)
Jul 24, 2019 1.980 2.000 1.980 2.000 3,600 +0.02(+1.01%)
Jul 23, 2019 1.980 1.980 1.980 1.980 500 -0.02(-1.00%)
Jul 22, 2019 1.990 2.020 1.980 2.000 8,573 -0.04(-1.96%)
Jul 19, 2019 2.000 2.040 1.990 2.040 67,800 -0.01(-0.49%)
Jul 18, 2019 2.010 2.050 2.010 2.050 3,976 +0.05(+2.50%)
Jul 17, 2019 2.050 2.050 2.000 2.000 700 -0.05(-2.44%)
Jul 16, 2019 2.050 2.050 2.050 2.050 1,035 +0.05(+2.50%)
Jul 15, 2019 2.000 2.000 2.000 2.000 2,100 +0.00(+0.00%)
Jul 12, 2019 2.020 2.020 2.000 2.000 300 +0.00(+0.00%)
Jul 11, 2019 2.000 2.050 2.000 2.000 3,700 -0.05(-2.44%)
Jul 10, 2019 2.010 2.060 1.995 2.050 15,900 +0.05(+2.50%)
Jul 09, 2019 2.000 2.050 1.980 2.000 19,300 -0.05(-2.44%)
Jul 08, 2019 2.065 2.065 2.000 2.050 4,640 -0.02(-0.97%)
Jul 05, 2019 2.010 2.070 2.005 2.070 2,700 +0.02(+0.98%)
Jul 03, 2019 2.100 2.100 2.050 2.050 1,400 -0.05(-2.38%)
Jul 02, 2019 2.010 2.100 2.000 2.100 3,300 +0.04(+1.94%)
Jul 01, 2019 2.020 2.060 2.020 2.060 9,803 +0.00(+0.00%)
Jun 27, 2019 2.060 2.060 2.060 0 +0.04(+1.98%)
Jun 26, 2019 2.020 2.080 2.000 2.020 31,036 -0.02(-0.98%)
Jun 25, 2019 2.050 2.050 2.000 2.040 3,650 -0.01(-0.49%)
Jun 24, 2019 2.010 2.050 1.990 2.050 8,200 -0.05(-2.38%)
Jun 21, 2019 2.045 2.100 2.010 2.100 13,600 +0.00(+0.00%)
Jun 20, 2019 2.100 2.100 1.995 2.100 79,700 +0.06(+2.94%)
Jun 19, 2019 2.050 2.050 1.998 2.040 24,787 -0.01(-0.49%)
Jun 18, 2019 2.020 2.100 2.010 2.050 13,850 +0.04(+1.99%)
Jun 17, 2019 2.050 2.050 2.000 2.010 4,643 -0.06(-2.90%)
Jun 14, 2019 2.080 2.090 2.050 2.070 1,900 +0.02(+0.90%)
Jun 13, 2019 2.100 2.100 1.980 2.052 60,877 -0.07(-3.23%)
Jun 12, 2019 2.100 2.120 2.040 2.120 13,202 +0.00(+0.00%)
Jun 11, 2019 2.020 2.160 2.020 2.120 5,350 +0.02(+0.95%)
Jun 10, 2019 2.090 2.160 2.070 2.100 29,800 +0.06(+2.69%)
Jun 07, 2019 2.070 2.115 2.000 2.045 63,800 -0.12(-5.32%)
Jun 06, 2019 2.100 2.160 2.099 2.160 2,600 +0.08(+3.85%)
Jun 05, 2019 2.100 2.130 2.070 2.080 7,410 -0.02(-0.95%)
Jun 04, 2019 2.180 2.180 2.100 2.100 7,291 -0.06(-2.78%)
Jun 03, 2019 2.160 2.190 2.160 2.160 10,169 +0.00(+0.00%)
May 31, 2019 2.200 2.200 2.140 2.160 108,000 -0.05(-2.26%)
May 30, 2019 2.190 2.250 2.150 2.210 6,628 +0.02(+0.91%)
May 29, 2019 2.160 2.240 2.140 2.190 20,950 -0.05(-2.23%)
May 28, 2019 2.200 2.240 2.200 2.240 21,882 +0.04(+1.82%)
May 24, 2019 2.240 2.250 2.200 2.200 14,600 +0.00(+0.00%)
May 23, 2019 2.210 2.250 2.200 2.200 17,197 -0.05(-2.22%)
May 22, 2019 2.250 2.290 2.250 2.250 6,529 +0.00(+0.00%)
May 21, 2019 2.230 2.300 2.210 2.250 25,244 +0.05(+2.27%)
May 20, 2019 2.215 2.250 2.150 2.200 60,141 +0.01(+0.46%)
May 17, 2019 2.200 2.250 2.190 2.190 22,100 -0.01(-0.45%)
May 16, 2019 2.200 2.310 2.200 2.200 45,690 +0.01(+0.46%)
May 15, 2019 2.110 2.260 2.110 2.190 133,578 +0.22(+11.17%)
May 14, 2019 1.980 2.080 1.960 1.970 11,691 -0.03(-1.50%)
May 13, 2019 2.000 2.080 2.000 2.000 11,395 +0.00(+0.00%)
May 10, 2019 2.000 2.050 1.975 2.000 9,000 +0.01(+0.50%)
May 09, 2019 2.000 2.090 1.990 1.990 69,550 -0.04(-1.97%)
May 08, 2019 2.000 2.030 1.960 2.030 26,626 +0.07(+3.57%)
May 07, 2019 2.050 2.050 1.960 1.960 24,286 -0.13(-6.22%)
May 06, 2019 2.000 2.090 1.960 2.090 9,039 +0.12(+6.09%)
May 03, 2019 2.000 2.100 1.970 1.970 19,000 -0.05(-2.48%)
May 02, 2019 2.000 2.070 1.930 2.020 17,428 +0.03(+1.51%)
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.