Optex Systems Holdings, IncOPXSNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $15.54 | $16.00 | $14.71 | $15.19 | 52,469 |
| 2/2/2026 | $14.93 | $15.74 | $14.66 | $15.31 | 59,800 |
| 1/30/2026 | $15.30 | $15.66 | $14.80 | $14.93 | 70,030 |
| 1/29/2026 | $15.59 | $15.76 | $14.85 | $15.32 | 57,910 |
| 1/28/2026 | $15.12 | $16.02 | $14.95 | $15.72 | 57,500 |
| 1/27/2026 | $14.94 | $15.23 | $14.64 | $14.96 | 28,129 |
| 1/26/2026 | $16.14 | $16.18 | $14.75 | $15.03 | 89,114 |
| 1/23/2026 | $15.97 | $16.00 | $15.00 | $15.98 | 79,322 |
| 1/22/2026 | $15.02 | $16.19 | $14.77 | $15.25 | 115,000 |
| 1/21/2026 | $14.90 | $15.19 | $14.75 | $15.03 | 37,120 |
| 1/20/2026 | $14.78 | $15.36 | $14.14 | $14.81 | 63,241 |
| 1/16/2026 | $15.60 | $15.60 | $14.76 | $14.81 | 27,409 |
| 1/15/2026 | $15.60 | $15.60 | $15.15 | $15.37 | 32,000 |
| 1/14/2026 | $15.20 | $15.40 | $14.93 | $15.38 | 25,300 |
| 1/13/2026 | $15.00 | $15.15 | $14.70 | $15.09 | 35,532 |
| 1/12/2026 | $15.04 | $15.28 | $14.09 | $14.90 | 78,335 |
| 1/9/2026 | $14.80 | $15.80 | $14.60 | $15.08 | 105,146 |
| 1/8/2026 | $13.54 | $14.92 | $13.06 | $14.74 | 154,617 |
| 1/7/2026 | $13.36 | $13.75 | $13.14 | $13.31 | 84,200 |
| 1/6/2026 | $13.20 | $13.58 | $12.86 | $13.35 | 69,001 |
| 1/5/2026 | $13.10 | $13.27 | $12.68 | $13.22 | 47,100 |
| 1/2/2026 | $14.18 | $14.28 | $12.82 | $13.10 | 112,348 |
| 12/31/2025 | $13.99 | $14.24 | $13.90 | $14.18 | 33,700 |
| 12/30/2025 | $14.24 | $14.35 | $13.99 | $14.11 | 50,600 |
| 12/29/2025 | $13.86 | $14.50 | $13.79 | $14.23 | 51,700 |
| 12/26/2025 | $14.00 | $14.70 | $13.98 | $14.07 | 47,339 |
| 12/24/2025 | $14.31 | $14.71 | $13.87 | $13.96 | 74,340 |
| 12/23/2025 | $14.02 | $14.54 | $13.90 | $14.29 | 14,723 |
| 12/22/2025 | $13.86 | $14.26 | $13.38 | $14.11 | 43,200 |
| 12/19/2025 | $13.70 | $14.06 | $13.40 | $13.62 | 34,626 |
| 12/18/2025 | $12.95 | $14.10 | $12.76 | $13.60 | 43,400 |
| 12/17/2025 | $13.95 | $13.95 | $12.21 | $12.75 | 237,000 |
| 12/16/2025 | $14.28 | $14.79 | $14.05 | $14.31 | 40,871 |
| 12/15/2025 | $15.26 | $15.26 | $14.01 | $14.21 | 32,500 |
| 12/12/2025 | $15.18 | $15.28 | $14.18 | $15.26 | 46,200 |
| 12/11/2025 | $13.63 | $15.44 | $13.63 | $15.32 | 86,584 |
| 12/10/2025 | $13.53 | $14.48 | $13.28 | $14.17 | 92,248 |
| 12/9/2025 | $13.55 | $13.80 | $13.09 | $13.64 | 33,749 |
| 12/8/2025 | $14.20 | $14.20 | $13.43 | $13.63 | 52,608 |
| 12/5/2025 | $15.09 | $15.09 | $14.30 | $14.33 | 11,634 |
| 12/4/2025 | $14.30 | $15.09 | $14.30 | $15.07 | 24,018 |
| 12/3/2025 | $14.25 | $14.67 | $14.21 | $14.36 | 26,900 |
| 12/2/2025 | $14.29 | $14.46 | $14.00 | $14.36 | 26,110 |
| 12/1/2025 | $14.07 | $14.46 | $14.00 | $14.28 | 11,403 |
| 11/28/2025 | $14.73 | $14.76 | $14.10 | $14.38 | 14,200 |
| 11/26/2025 | $13.90 | $14.71 | $13.90 | $14.56 | 28,600 |
| 11/25/2025 | $13.58 | $13.96 | $13.44 | $13.94 | 23,500 |
| 11/24/2025 | $12.92 | $13.73 | $12.77 | $13.57 | 21,100 |
| 11/21/2025 | $12.86 | $13.27 | $12.50 | $12.87 | 29,400 |
| 11/20/2025 | $13.88 | $14.13 | $12.70 | $13.09 | 26,300 |
| 11/19/2025 | $13.67 | $14.12 | $13.15 | $13.67 | 42,005 |
| 11/18/2025 | $13.65 | $14.17 | $13.32 | $13.79 | 25,565 |
| 11/17/2025 | $14.01 | $14.36 | $13.63 | $13.87 | 23,936 |
| 11/14/2025 | $13.71 | $14.32 | $13.26 | $14.07 | 46,100 |
| 11/13/2025 | $14.14 | $14.50 | $13.76 | $14.06 | 30,454 |
| 11/12/2025 | $14.97 | $15.15 | $14.02 | $14.21 | 47,135 |
| 11/11/2025 | $15.65 | $16.02 | $14.93 | $14.95 | 40,825 |
| 11/10/2025 | $15.31 | $16.22 | $15.26 | $15.84 | 44,517 |
| 11/7/2025 | $15.99 | $15.99 | $13.50 | $15.09 | 112,500 |
| 11/6/2025 | $17.00 | $17.13 | $16.09 | $16.09 | 29,500 |