Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
11.75
+0.03 (0.26%)
Aug 15, 2025, 10:53 AM - Market open
Optex Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.01 | 12.38 | 11.55 | 11.72 | 11.72 | -3.54% | 34,138 |
| Aug 13, 2025 | 12.03 | 12.94 | 12.02 | 12.15 | 12.15 | 1.25% | 58,265 |
| Aug 12, 2025 | 12.94 | 12.94 | 11.47 | 12.00 | 12.00 | -6.54% | 91,516 |
| Aug 11, 2025 | 13.99 | 14.00 | 12.45 | 12.84 | 12.84 | -6.14% | 91,143 |
| Aug 8, 2025 | 12.51 | 13.80 | 12.15 | 13.68 | 13.68 | 9.70% | 42,652 |
| Aug 7, 2025 | 13.47 | 13.47 | 12.40 | 12.47 | 12.47 | -7.29% | 48,411 |
| Aug 6, 2025 | 13.44 | 13.80 | 12.80 | 13.45 | 13.45 | 3.46% | 96,308 |
| Aug 5, 2025 | 12.06 | 13.07 | 11.96 | 13.00 | 13.00 | 8.79% | 101,017 |
| Aug 4, 2025 | 11.51 | 12.19 | 10.97 | 11.95 | 11.95 | 3.46% | 52,916 |
| Aug 1, 2025 | 11.60 | 12.20 | 10.95 | 11.55 | 11.55 | -2.28% | 52,569 |
| Jul 31, 2025 | 11.77 | 12.17 | 11.74 | 11.82 | 11.82 | 0.08% | 24,776 |
| Jul 30, 2025 | 12.01 | 12.62 | 11.72 | 11.81 | 11.81 | -2.48% | 34,388 |
| Jul 29, 2025 | 12.47 | 12.50 | 11.96 | 12.11 | 12.11 | -2.81% | 31,137 |
| Jul 28, 2025 | 12.20 | 12.99 | 12.00 | 12.46 | 12.46 | 2.89% | 51,495 |
| Jul 25, 2025 | 12.42 | 12.48 | 11.62 | 12.11 | 12.11 | -3.81% | 50,701 |
| Jul 24, 2025 | 13.00 | 13.05 | 12.36 | 12.59 | 12.59 | -2.40% | 47,864 |
| Jul 23, 2025 | 12.10 | 13.20 | 11.98 | 12.90 | 12.90 | 8.95% | 70,559 |
| Jul 22, 2025 | 12.66 | 12.66 | 11.62 | 11.84 | 11.84 | -6.99% | 82,652 |
| Jul 21, 2025 | 14.03 | 14.08 | 12.58 | 12.73 | 12.73 | -8.88% | 112,763 |
| Jul 18, 2025 | 12.52 | 13.97 | 12.01 | 13.97 | 13.97 | 12.98% | 77,847 |
| Jul 17, 2025 | 13.65 | 14.00 | 12.00 | 12.37 | 12.37 | -8.54% | 112,402 |
| Jul 16, 2025 | 13.88 | 14.60 | 13.09 | 13.52 | 13.52 | -1.17% | 92,931 |
| Jul 15, 2025 | 13.10 | 13.87 | 12.60 | 13.68 | 13.68 | 5.64% | 80,783 |
| Jul 14, 2025 | 11.39 | 13.61 | 11.37 | 12.95 | 12.95 | 13.60% | 190,547 |
| Jul 11, 2025 | 11.64 | 11.86 | 11.06 | 11.40 | 11.40 | -5.55% | 70,690 |
| Jul 10, 2025 | 12.58 | 12.76 | 11.72 | 12.07 | 12.07 | -3.05% | 30,459 |
| Jul 9, 2025 | 12.95 | 12.95 | 12.02 | 12.45 | 12.45 | -2.81% | 38,851 |
| Jul 8, 2025 | 11.94 | 13.00 | 11.80 | 12.81 | 12.81 | 7.29% | 68,188 |
| Jul 7, 2025 | 11.95 | 12.20 | 11.67 | 11.94 | 11.94 | -0.75% | 42,535 |
| Jul 3, 2025 | 11.89 | 12.25 | 11.49 | 12.03 | 12.03 | 3.17% | 48,652 |
| Jul 2, 2025 | 11.84 | 11.84 | 11.34 | 11.66 | 11.66 | -0.68% | 43,341 |
| Jul 1, 2025 | 11.38 | 12.00 | 11.26 | 11.74 | 11.74 | 2.18% | 48,294 |
| Jun 30, 2025 | 11.50 | 11.91 | 11.25 | 11.49 | 11.49 | - | 131,263 |
| Jun 27, 2025 | 11.30 | 11.49 | 10.77 | 11.49 | 11.49 | 4.93% | 97,824 |
| Jun 26, 2025 | 10.56 | 11.28 | 10.42 | 10.95 | 10.95 | 4.78% | 162,848 |
| Jun 25, 2025 | 10.99 | 10.99 | 10.03 | 10.45 | 10.45 | -4.13% | 34,865 |
| Jun 24, 2025 | 10.71 | 11.09 | 10.30 | 10.90 | 10.90 | 3.81% | 50,026 |
| Jun 23, 2025 | 10.72 | 10.93 | 10.11 | 10.50 | 10.50 | -2.05% | 89,736 |
| Jun 20, 2025 | 10.49 | 10.88 | 10.15 | 10.72 | 10.72 | 3.57% | 231,281 |
| Jun 18, 2025 | 9.07 | 10.45 | 8.81 | 10.35 | 10.35 | 14.05% | 171,299 |
| Jun 17, 2025 | 8.88 | 9.19 | 8.86 | 9.08 | 9.08 | 3.12% | 30,782 |
| Jun 16, 2025 | 9.12 | 9.74 | 8.42 | 8.80 | 8.80 | -2.33% | 95,603 |
| Jun 13, 2025 | 9.69 | 9.97 | 8.79 | 9.01 | 9.01 | -5.16% | 84,570 |
| Jun 12, 2025 | 10.14 | 10.30 | 9.27 | 9.50 | 9.50 | -5.09% | 67,038 |
| Jun 11, 2025 | 10.33 | 10.77 | 9.75 | 10.01 | 10.01 | -2.91% | 109,764 |
| Jun 10, 2025 | 9.29 | 11.20 | 9.29 | 10.31 | 10.31 | 11.82% | 209,172 |
| Jun 9, 2025 | 9.67 | 9.79 | 9.10 | 9.22 | 9.22 | -3.46% | 70,988 |
| Jun 6, 2025 | 9.25 | 9.64 | 9.01 | 9.55 | 9.55 | 3.69% | 72,109 |
| Jun 5, 2025 | 9.66 | 9.83 | 9.10 | 9.21 | 9.21 | -2.54% | 63,109 |
| Jun 4, 2025 | 8.98 | 9.55 | 8.83 | 9.45 | 9.45 | 7.26% | 115,934 |