Syntec Optics Holdings Inc. (OPTX) Historical Stock Data
3.50 ↑1.56 (80.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPTX is up 2.60% a day on average. There have been 9 days where Syntec Optics Holdings Inc. closed green and 21 days where OPTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.86 | 3.50 | ↑$1.64 (88.17%) | 1.86 | 4.49 | 38.86M |
| 2024-12-19 | 2.54 | 1.94 | ↓$0.60 (-23.62%) | 1.89 | 2.68 | 1.51M |
| 2024-12-18 | 3.11 | 2.54 | ↓$0.57 (-18.33%) | 2.20 | 3.11 | 4.49M |
| 2024-12-17 | 3.81 | 3.53 | ↓$0.28 (-7.35%) | 3.10 | 5.10 | 93.17M |
| 2024-12-16 | 0.99 | 1.78 | ↑$0.79 (79.80%) | 0.98 | 2.12 | 15.72M |
| 2024-12-13 | 1.05 | 0.99 | ↓$0.06 (-6.13%) | 0.96 | 1.06 | 405.81K |
| 2024-12-12 | 1.38 | 1.02 | ↓$0.36 (-26.09%) | 0.95 | 1.50 | 1.95M |
| 2024-12-11 | 0.93 | 1.33 | ↑$0.40 (43.01%) | 0.91 | 1.64 | 9.19M |
| 2024-12-10 | 0.96 | 0.93 | ↓$0.03 (-3.12%) | 0.89 | 0.98 | 168.55K |
| 2024-12-09 | 0.95 | 0.93 | ↓$0.02 (-2.11%) | 0.88 | 0.97 | 200.68K |
| 2024-12-06 | 0.92 | 0.92 | ↓$0.00 (-0.37%) | 0.89 | 0.95 | 220.54K |
| 2024-12-05 | 0.96 | 0.95 | ↓$0.01 (-0.81%) | 0.90 | 0.96 | 115.99K |
| 2024-12-04 | 0.92 | 0.94 | ↑$0.02 (1.63%) | 0.91 | 0.97 | 114.39K |
| 2024-12-03 | 0.89 | 0.93 | ↑$0.04 (4.85%) | 0.89 | 0.95 | 155.68K |
| 2024-12-02 | 0.90 | 0.88 | ↓$0.02 (-2.23%) | 0.88 | 0.94 | 163.81K |
| 2024-11-29 | 0.89 | 0.88 | ↓$0.01 (-0.92%) | 0.87 | 0.89 | 73.84K |
| 2024-11-27 | 0.86 | 0.87 | ↑$0.01 (0.98%) | 0.86 | 0.89 | 158.01K |
| 2024-11-26 | 0.89 | 0.86 | ↓$0.03 (-3.37%) | 0.85 | 0.91 | 130.05K |
| 2024-11-25 | 0.90 | 0.87 | ↓$0.03 (-3.54%) | 0.86 | 0.97 | 119.55K |
| 2024-11-22 | 0.88 | 0.88 | ↓$0.00 (-0.06%) | 0.86 | 0.92 | 33.57K |
| 2024-11-21 | 0.93 | 0.90 | ↓$0.03 (-3.16%) | 0.88 | 0.95 | 61.30K |
| 2024-11-20 | 0.95 | 0.89 | ↓$0.06 (-5.84%) | 0.89 | 0.96 | 67.11K |
| 2024-11-19 | 1.04 | 0.92 | ↓$0.12 (-11.67%) | 0.91 | 1.07 | 87.93K |
| 2024-11-18 | 1.11 | 0.99 | ↓$0.12 (-10.80%) | 0.99 | 1.13 | 108.08K |
| 2024-11-15 | 1.30 | 1.04 | ↓$0.26 (-20.00%) | 1.01 | 1.30 | 304.77K |
| 2024-11-14 | 1.53 | 1.51 | ↓$0.02 (-1.31%) | 1.49 | 1.55 | 14.28K |
| 2024-11-13 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.43 | 1.59 | 28.65K |
| 2024-11-12 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.44 | 1.53 | 7.20K |
| 2024-11-11 | 1.39 | 1.53 | ↑$0.14 (10.07%) | 1.39 | 1.57 | 33.21K |
| 2024-11-08 | 1.40 | 1.42 | ↑$0.02 (1.10%) | 1.36 | 1.43 | 62.43K |
Create an account or log in to view more rows.
$OPTX lol who sold
$OPTX is being added
$OPTX Starting a small position
$OPTX going green
$OPTX back to business
$OPTX has just been halted from trading due to volatility.
$OPTX Buy Buy Buy
$OPTX LFGGGGGG
$OPTX this sell-off is meh.
$OPTX has just been halted from trading due to volatility.