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 28, 2017 0.7637 0.7793 0.7200 0.7400 60,900 +0.02(+2.78%)
Apr 27, 2017 0.7402 0.7700 0.7200 0.7200 11,498 -0.01(-1.37%)
Apr 26, 2017 0.7499 0.7750 0.6902 0.7300 47,996 +0.03(+3.55%)
Apr 25, 2017 0.7389 0.7700 0.6901 0.7050 52,120 +0.00(+0.50%)
Apr 24, 2017 0.7023 0.7023 0.7000 0.7015 5,100 -0.03(-3.91%)
Apr 21, 2017 0.7300 0.7300 0.7000 0.7300 19,361 -0.03(-3.95%)
Apr 20, 2017 0.7000 0.7600 0.6900 0.7600 12,928 +0.06(+8.57%)
Apr 19, 2017 0.7000 0.7000 0.7000 0.7000 21,350 +0.00(+0.00%)
Apr 18, 2017 0.7000 0.7000 0.7000 0.7000 300 +0.00(+0.00%)
Apr 17, 2017 0.6701 0.7400 0.6600 0.7000 314,222 -0.01(-1.41%)
Apr 13, 2017 0.7099 0.7100 0.7099 0.7100 4,000 +0.05(+7.58%)
Apr 12, 2017 0.6602 0.6669 0.6600 0.6600 5,849 -0.03(-4.35%)
Apr 11, 2017 0.6600 0.6900 0.6600 0.6900 36,828 +0.00(+0.01%)
Apr 10, 2017 0.6601 0.6899 0.6600 0.6899 10,150 +0.03(+4.53%)
Apr 07, 2017 0.6850 0.6850 0.6600 0.6600 16,130 -0.01(-1.49%)
Apr 05, 2017 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Apr 04, 2017 0.7050 0.7200 0.6850 0.7000 18,801 -0.01(-1.41%)
Apr 03, 2017 0.7175 0.7200 0.7050 0.7100 6,852 +0.01(+0.71%)
Mar 31, 2017 0.6796 0.7600 0.6750 0.7050 65,989 +0.03(+4.44%)
Mar 30, 2017 0.6500 0.6750 0.6500 0.6750 91,652 +0.02(+2.27%)
Mar 29, 2017 0.6700 0.6700 0.6600 0.6600 15,529 +0.01(+1.54%)
Mar 28, 2017 0.6700 0.6899 0.6500 0.6500 156,258 -0.01(-1.52%)
Mar 27, 2017 0.6900 0.6900 0.6600 0.6600 26,610 -0.01(-1.49%)
Mar 24, 2017 0.6900 0.6900 0.6700 0.6700 18,558 -0.00(-0.68%)
Mar 23, 2017 0.6900 0.6900 0.6700 0.6746 5,100 -0.02(-2.23%)
Mar 22, 2017 0.6600 0.6900 0.6600 0.6900 26,150 +0.02(+3.29%)
Mar 21, 2017 0.6600 0.6680 0.6200 0.6680 126,110 +0.01(+1.21%)
Mar 20, 2017 0.7000 0.7000 0.6600 0.6600 120,900 -0.04(-5.71%)
Mar 17, 2017 0.6600 0.7000 0.6600 0.7000 15,140 +0.04(+6.06%)
Mar 16, 2017 0.6800 0.6800 0.6501 0.6600 17,780 -0.02(-2.94%)
Mar 15, 2017 0.6954 0.7000 0.6800 0.6800 5,648 -0.02(-2.86%)
Mar 14, 2017 0.7000 0.7000 0.7000 0.7000 10,066 +0.01(+1.69%)
Mar 13, 2017 0.6600 0.6884 0.6501 0.6884 4,859 -0.01(-1.66%)
Mar 10, 2017 0.6600 0.7000 0.6600 0.7000 9,957 +0.04(+6.06%)
Mar 09, 2017 0.6600 0.6600 0.6600 0.6600 1,160 -0.03(-4.35%)
Mar 08, 2017 0.6802 0.6900 0.6600 0.6900 90,513 +0.01(+1.47%)
Mar 07, 2017 0.6521 0.7200 0.6521 0.6800 14,130 -0.01(-1.45%)
Mar 06, 2017 0.6900 0.7200 0.6900 0.6900 26,270 +0.00(+0.00%)
Mar 03, 2017 0.7200 0.7200 0.6900 0.6900 20,094 -0.01(-1.43%)
Mar 02, 2017 0.7039 0.7200 0.6310 0.7000 160,526 -0.03(-4.11%)
Mar 01, 2017 0.6481 0.7300 0.6302 0.7300 10,400 +0.00(+0.27%)
Feb 28, 2017 0.6750 0.7700 0.6301 0.7280 8,675 +0.08(+11.88%)
Feb 27, 2017 0.6300 0.7199 0.6300 0.6507 989 +0.00(+0.10%)
Feb 24, 2017 0.6500 0.6500 0.6300 0.6500 9,880 +0.00(+0.00%)
Feb 23, 2017 0.6663 0.6663 0.6454 0.6500 13,600 +0.00(+0.00%)
Feb 22, 2017 0.7700 0.7700 0.6500 0.6500 14,523 -0.03(-4.43%)
Feb 21, 2017 0.6700 0.7300 0.6700 0.6801 8,360 -0.02(-2.84%)
Feb 17, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 16, 2017 0.7100 0.7100 0.7000 0.7000 4,000 -0.01(-1.41%)
Feb 15, 2017 0.7100 0.7100 0.7100 0.7100 170 +0.00(+0.00%)
Feb 14, 2017 0.7250 0.7250 0.7009 0.7100 17,608 +0.00(+0.00%)
Feb 13, 2017 0.7400 0.7750 0.7100 0.7100 20,400 -0.03(-4.05%)
Feb 10, 2017 0.7300 0.7800 0.7300 0.7400 24,362 +0.03(+4.23%)
Feb 09, 2017 0.7100 0.7250 0.7000 0.7100 29,905 +0.00(+0.00%)
Feb 08, 2017 0.7100 0.7100 0.7100 0.7100 1,315 +0.02(+2.16%)
Feb 07, 2017 0.6900 0.7050 0.6900 0.6950 5,302 +0.01(+0.72%)
Feb 06, 2017 0.6800 0.6935 0.6800 0.6900 1,935 +0.02(+2.99%)
Feb 03, 2017 0.7100 0.7100 0.6700 0.6700 7,063 -0.04(-5.63%)
Feb 02, 2017 0.7050 0.7300 0.7050 0.7100 20,562 +0.01(+0.71%)
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.