Syntec Optics Holdings Inc. (OPTX) Historical Stock Data
0.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPTX is down -1.38% a day on average. There have been 14 days where Syntec Optics Holdings Inc. closed green and 16 days where OPTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.42 | 1.41 | ↓$0.01 (-0.71%) | 1.37 | 1.42 | 16.91K |
| 2024-11-06 | 1.37 | 1.41 | ↑$0.03 (2.55%) | 1.37 | 1.42 | 7.01K |
| 2024-11-05 | 1.46 | 1.37 | ↓$0.09 (-6.16%) | 1.35 | 1.47 | 23.36K |
| 2024-11-04 | 1.37 | 1.36 | ↓$0.01 (-0.74%) | 1.35 | 1.41 | 11.52K |
| 2024-11-01 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.37 | 1.46 | 19.71K |
| 2024-10-31 | 1.46 | 1.35 | ↓$0.11 (-7.22%) | 1.34 | 1.46 | 20.02K |
| 2024-10-30 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.41 | 1.48 | 29.90K |
| 2024-10-29 | 1.58 | 1.41 | ↓$0.17 (-10.76%) | 1.40 | 1.58 | 23.59K |
| 2024-10-28 | 1.52 | 1.57 | ↑$0.05 (3.29%) | 1.46 | 1.58 | 25.31K |
| 2024-10-25 | 1.62 | 1.54 | ↓$0.08 (-4.94%) | 1.53 | 1.74 | 61.10K |
| 2024-10-24 | 1.39 | 1.75 | ↑$0.36 (25.90%) | 1.33 | 1.89 | 712.60K |
| 2024-10-23 | 1.36 | 1.38 | ↑$0.02 (1.47%) | 1.35 | 1.38 | 11.25K |
| 2024-10-22 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.36 | 1.38 | 19.08K |
| 2024-10-21 | 1.56 | 1.36 | ↓$0.20 (-12.82%) | 1.34 | 1.56 | 27K |
| 2024-10-18 | 1.41 | 1.34 | ↓$0.07 (-4.96%) | 1.34 | 1.41 | 20.77K |
| 2024-10-17 | 1.38 | 1.38 | ↑$0.00 (0.01%) | 1.38 | 1.42 | 11.33K |
| 2024-10-16 | 1.39 | 1.38 | ↓$0.01 (-0.72%) | 1.38 | 1.42 | 8.64K |
| 2024-10-15 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.38 | 1.46 | 9.55K |
| 2024-10-14 | 1.36 | 1.46 | ↑$0.10 (7.28%) | 1.34 | 1.46 | 23.03K |
| 2024-10-11 | 1.27 | 1.34 | ↑$0.08 (5.93%) | 1.26 | 1.38 | 40.77K |
| 2024-10-10 | 1.23 | 1.25 | ↑$0.02 (1.63%) | 1.23 | 1.29 | 5.38K |
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.