Optex Systems Holdings, Inc. Common Stock (OPXS) Historical Stock Data
8.40 ↓0.45 (-5.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPXS is down -0.76% a day on average. There have been 11 days where Optex Systems Holdings, Inc. Common Stock closed green and 19 days where OPXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.82 | 8.40 | ↓$0.42 (-4.76%) | 7.71 | 8.82 | 75.60K |
| 2024-12-19 | 8.98 | 8.85 | ↓$0.13 (-1.45%) | 8.77 | 9.38 | 7.02K |
| 2024-12-18 | 8.97 | 8.91 | ↓$0.06 (-0.67%) | 8.91 | 9.54 | 29.31K |
| 2024-12-17 | 8.87 | 8.98 | ↑$0.11 (1.24%) | 8.51 | 9.47 | 17.91K |
| 2024-12-16 | 8.74 | 9.17 | ↑$0.43 (4.92%) | 8.24 | 9.25 | 43.86K |
| 2024-12-13 | 8.30 | 8.30 | ↑$0.00 (0.00%) | 8.19 | 8.53 | 13.31K |
| 2024-12-12 | 8.70 | 8.20 | ↓$0.50 (-5.75%) | 8.20 | 8.74 | 22.18K |
| 2024-12-11 | 8.68 | 8.36 | ↓$0.32 (-3.69%) | 8.10 | 8.80 | 17.34K |
| 2024-12-10 | 7.87 | 8.51 | ↑$0.64 (8.13%) | 7.86 | 9.09 | 37.26K |
| 2024-12-09 | 8.04 | 7.99 | ↓$0.05 (-0.66%) | 7.80 | 8.20 | 17.13K |
| 2024-12-06 | 8.11 | 8.03 | ↓$0.08 (-0.99%) | 8.02 | 8.27 | 11.83K |
| 2024-12-05 | 8.12 | 8.00 | ↓$0.12 (-1.48%) | 7.70 | 8.19 | 43.86K |
| 2024-12-04 | 8.40 | 8.08 | ↓$0.32 (-3.81%) | 8.05 | 8.43 | 22.62K |
| 2024-12-03 | 8.58 | 8.40 | ↓$0.18 (-2.10%) | 8.40 | 8.66 | 14.69K |
| 2024-12-02 | 9.00 | 8.60 | ↓$0.40 (-4.44%) | 8.55 | 9.00 | 17.09K |
| 2024-11-29 | 8.87 | 8.90 | ↑$0.03 (0.34%) | 8.85 | 9.05 | 5.16K |
| 2024-11-27 | 9.03 | 8.97 | ↓$0.06 (-0.66%) | 8.70 | 9.03 | 6.98K |
| 2024-11-26 | 8.96 | 8.94 | ↓$0.02 (-0.17%) | 8.67 | 9.12 | 7.47K |
| 2024-11-25 | 8.75 | 8.79 | ↑$0.04 (0.46%) | 8.75 | 9.18 | 14.72K |
| 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 |
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