Optex Systems Holdings, Inc. Common Stock (OPXS) Historical Stock Data
8.61 ↑0.42 (5.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPXS is down -0.40% a day on average. There have been 14 days where Optex Systems Holdings, Inc. Common Stock closed green and 16 days where OPXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.64 | 8.61 | ↓$0.03 (-0.29%) | 8.28 | 8.65 | 16.14K |
| 2024-11-21 | 9.13 | 8.19 | ↓$0.94 (-10.30%) | 8.10 | 9.21 | 56.40K |
| 2024-11-20 | 9.58 | 9.09 | ↓$0.49 (-5.08%) | 9.05 | 9.74 | 21.45K |
| 2024-11-19 | 9.09 | 9.46 | ↑$0.37 (4.07%) | 9.00 | 9.57 | 38.42K |
| 2024-11-18 | 8.42 | 8.80 | ↑$0.38 (4.48%) | 8.36 | 9.03 | 34.86K |
| 2024-11-15 | 8.37 | 8.30 | ↓$0.07 (-0.84%) | 8.05 | 8.45 | 14.01K |
| 2024-11-14 | 8.49 | 8.34 | ↓$0.15 (-1.77%) | 8.07 | 8.49 | 12.72K |
| 2024-11-13 | 8.27 | 8.42 | ↑$0.15 (1.81%) | 8.25 | 8.45 | 13.36K |
| 2024-11-12 | 8.25 | 8.18 | ↓$0.07 (-0.85%) | 8.03 | 8.37 | 14.18K |
| 2024-11-11 | 8.15 | 8.18 | ↑$0.03 (0.37%) | 8.02 | 8.32 | 19.58K |
| 2024-11-08 | 8.05 | 8.15 | ↑$0.10 (1.24%) | 7.90 | 8.29 | 17.27K |
| 2024-11-07 | 8.21 | 8.16 | ↓$0.05 (-0.60%) | 7.98 | 8.21 | 15.94K |
| 2024-11-06 | 8.10 | 8.09 | ↓$0.01 (-0.12%) | 7.78 | 8.21 | 14.56K |
| 2024-11-05 | 8.10 | 8.10 | ↑$0.00 (0.00%) | 8.03 | 8.20 | 5.66K |
| 2024-11-04 | 8.03 | 8.00 | ↓$0.03 (-0.37%) | 7.82 | 8.48 | 21.92K |
| 2024-11-01 | 8.28 | 7.92 | ↓$0.36 (-4.31%) | 7.83 | 8.30 | 29.04K |
| 2024-10-31 | 8.05 | 8.28 | ↑$0.23 (2.86%) | 7.70 | 8.38 | 26.58K |
| 2024-10-30 | 8.96 | 8.01 | ↓$0.95 (-10.60%) | 7.80 | 9.11 | 90.23K |
| 2024-10-29 | 9.05 | 8.97 | ↓$0.08 (-0.88%) | 8.80 | 9.32 | 33.14K |
| 2024-10-28 | 9.70 | 9.42 | ↓$0.28 (-2.89%) | 9.40 | 9.72 | 19.30K |
| 2024-10-25 | 10.01 | 9.70 | ↓$0.31 (-3.10%) | 9.43 | 10.15 | 30.16K |
| 2024-10-24 | 8.96 | 9.91 | ↑$0.95 (10.60%) | 8.94 | 9.91 | 43.81K |
| 2024-10-23 | 10.24 | 8.98 | ↓$1.26 (-12.30%) | 8.51 | 10.30 | 49.99K |
| 2024-10-22 | 9.20 | 9.96 | ↑$0.76 (8.26%) | 9.20 | 10.07 | 88.10K |
| 2024-10-21 | 8.47 | 9.10 | ↑$0.63 (7.44%) | 8.36 | 9.40 | 108.66K |
| 2024-10-18 | 8.43 | 8.46 | ↑$0.03 (0.40%) | 8.21 | 8.47 | 22.56K |
| 2024-10-17 | 8.35 | 8.38 | ↑$0.03 (0.36%) | 8.34 | 8.46 | 11.26K |
| 2024-10-16 | 8.31 | 8.34 | ↑$0.03 (0.36%) | 8.21 | 8.35 | 24.75K |
| 2024-10-15 | 8.32 | 8.31 | ↓$0.01 (-0.09%) | 8.30 | 8.38 | 3.96K |
| 2024-10-14 | 8.31 | 8.31 | ↑$0.00 (0.00%) | 8.22 | 8.42 | 13.24K |
Create an account or log in to view more rows.
$OPXS this is going to skyrocket tmr!!!
$OPXS is being added
$OPXS When they tell me diversifying is for idiots
$OPXS wow you bulls are losers
$OPXS Love this stock.
Light taps
$OPXS is being added
$OPXS fake wall lets break it
$OPXS come on I wana jump up and down
$OPXS LFGGGGGG
$OPXS choo choo