Syntec Optics Holdings Inc. (OPTX) Historical Stock Data
1.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPTX is up 2.74% a day on average. There have been 17 days where Syntec Optics Holdings Inc. closed green and 13 days where OPTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 1.73 | 1.79 | ↑$0.06 (3.47%) | 1.60 | 1.85 | 98.53K |
| 2025-05-23 | 1.60 | 1.73 | ↑$0.13 (8.12%) | 1.55 | 1.91 | 264.99K |
| 2025-05-22 | 1.42 | 1.64 | ↑$0.23 (15.90%) | 1.42 | 1.65 | 81.55K |
| 2025-05-21 | 1.55 | 1.42 | ↓$0.14 (-8.71%) | 1.33 | 1.55 | 93.87K |
| 2025-05-20 | 1.62 | 1.59 | ↓$0.03 (-1.85%) | 1.56 | 1.69 | 60K |
| 2025-05-19 | 1.43 | 1.58 | ↑$0.15 (10.49%) | 1.40 | 1.58 | 82.46K |
| 2025-05-16 | 1.35 | 1.42 | ↑$0.07 (5.19%) | 1.34 | 1.47 | 34.10K |
| 2025-05-15 | 1.39 | 1.36 | ↓$0.03 (-2.16%) | 1.36 | 1.40 | 25.05K |
| 2025-05-14 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.40 | 1.48 | 35.44K |
| 2025-05-13 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.46 | 1.55 | 26.24K |
| 2025-05-12 | 1.52 | 1.50 | ↓$0.02 (-1.32%) | 1.45 | 1.54 | 24.93K |
| 2025-05-09 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.43 | 1.53 | 21.19K |
| 2025-05-08 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.46 | 1.51 | 21.44K |
| 2025-05-07 | 1.57 | 1.52 | ↓$0.05 (-3.18%) | 1.50 | 1.61 | 23.64K |
| 2025-05-06 | 1.53 | 1.60 | ↑$0.07 (4.58%) | 1.53 | 1.63 | 51.55K |
| 2025-05-05 | 1.53 | 1.52 | ↓$0.01 (-0.65%) | 1.45 | 1.60 | 40.37K |
| 2025-05-02 | 1.47 | 1.47 | ↑$0.00 (0.01%) | 1.44 | 1.48 | 16.37K |
| 2025-05-01 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.46 | 1.50 | 31.89K |
| 2025-04-30 | 1.48 | 1.45 | ↓$0.03 (-2.03%) | 1.40 | 1.48 | 25.72K |
| 2025-04-29 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.50 | 1.55 | 38.16K |
| 2025-04-28 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.41 | 1.50 | 62.74K |
| 2025-04-25 | 1.63 | 1.55 | ↓$0.08 (-4.91%) | 1.50 | 1.63 | 58.47K |
| 2025-04-24 | 1.37 | 1.60 | ↑$0.23 (16.79%) | 1.37 | 1.63 | 127.67K |
| 2025-04-23 | 1.36 | 1.43 | ↑$0.07 (5.15%) | 1.34 | 1.46 | 133.86K |
| 2025-04-22 | 1.23 | 1.43 | ↑$0.20 (16.26%) | 1.23 | 1.72 | 0.94M |
| 2025-04-21 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.19 | 1.38 | 72.06K |
| 2025-04-17 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.22 | 1.30 | 31.90K |
| 2025-04-16 | 1.38 | 1.32 | ↓$0.06 (-4.35%) | 1.25 | 1.38 | 55.14K |
| 2025-04-15 | 1.11 | 1.41 | ↑$0.30 (27.03%) | 1.11 | 1.56 | 0.99M |
| 2025-04-14 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.04 | 1.16 | 57.13K |
Create an account or log in to view more rows.
$OPTX here to raid
$OPTX time will come
$OPTX Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$OPTX Ride this train. You won't regret.
$OPTX has just been halted from trading due to volatility.
$OPTX has just been halted from trading due to volatility.
$OPTX has just been halted from trading due to volatility.
$OPTX has just been halted from trading due to volatility.
$OPTX lol who sold
$OPTX is being added