Syntec Optics Holdings, Inc. (OPTX) Charts

$2.20

north_east
$0.12 (5.77%)
Day's range
$2.03
Day's range
$2.29

5 DAY PERFORMANCE

-9.09%

1 MONTH PERFORMANCE

+123.21%

3 MONTH PERFORMANCE

+50.68%

6 MONTH PERFORMANCE

+13.40%

YEAR-TO-DATE PERFORMANCE

-12.70%

1 YEAR PERFORMANCE

-51.00%

Syntec Optics Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
01/14/2025 $2.07 $2.21 (6.76%) $2.29 $2.02 160,429 $81.08 M
01/13/2025 $2.41 $2.08 (-13.69%) $2.47 $2.06 271,794 $76.31 M
01/10/2025 $2.44 $2.64 (8.2%) $2.70 $2.31 228,900 $96.86 M
01/08/2025 $2.70 $2.42 (-10.37%) $2.70 $2.18 343,747 $88.79 M
01/07/2025 $2.90 $2.84 (-2.07%) $2.95 $2.77 250,437 $104.19 M
01/06/2025 $3.30 $2.81 (-14.85%) $3.39 $2.78 496,400 $103.09 M
01/03/2025 $2.65 $3.09 (16.6%) $3.17 $2.52 590,055 $113.37 M
01/02/2025 $2.80 $2.68 (-4.29%) $3.09 $2.48 591,334 $98.32 M
12/31/2024 $3.39 $2.52 (-25.66%) $3.47 $2.38 774,316 $92.45 M
12/30/2024 $3.35 $3.37 (0.6%) $3.64 $3.05 848,000 $123.64 M
12/27/2024 $3.70 $3.34 (-9.73%) $4.51 $3.04 3.69 M $122.54 M
12/26/2024 $3.33 $3.45 (3.6%) $3.69 $3.18 1.72 M $126.57 M
12/24/2024 $3.08 $3.38 (9.74%) $3.78 $3.03 1.98 M $124.01 M
12/23/2024 $3.10 $3.12 (0.65%) $3.50 $2.84 2.26 M $114.47 M
12/20/2024 $1.86 $3.50 (88.17%) $4.49 $1.86 38.88 M $128.41 M
12/19/2024 $2.54 $1.94 (-23.62%) $2.68 $1.89 1.52 M $71.18 M
12/18/2024 $3.11 $2.54 (-18.33%) $3.11 $2.20 4.49 M $93.19 M
12/17/2024 $3.81 $3.53 (-7.35%) $5.10 $3.10 93.20 M $129.51 M
12/16/2024 $0.99 $1.78 (79.8%) $2.12 $0.98 15.84 M $65.31 M
12/13/2024 $1.05 $0.99 (-6.13%) $1.06 $0.96 406,806 $36.16 M
12/12/2024 $1.38 $1.02 (-26.09%) $1.50 $0.95 1.96 M $37.42 M
12/11/2024 $0.93 $1.33 (43.01%) $1.64 $0.91 9.22 M $48.80 M
12/10/2024 $0.96 $0.93 (-3.12%) $0.98 $0.89 168,553 $34.12 M
12/09/2024 $0.95 $0.93 (-2.11%) $0.97 $0.88 200,677 $34.12 M
12/06/2024 $0.92 $0.92 (-0.37%) $0.95 $0.89 220,620 $33.75 M
12/05/2024 $0.96 $0.95 (-0.82%) $0.96 $0.90 116,000 $34.85 M
12/04/2024 $0.92 $0.94 (1.63%) $0.97 $0.91 114,400 $34.30 M
12/03/2024 $0.89 $0.93 (4.85%) $0.95 $0.89 155,700 $34.04 M
12/02/2024 $0.90 $0.88 (-2.23%) $0.94 $0.88 163,810 $32.28 M
11/29/2024 $0.89 $0.88 (-0.92%) $0.89 $0.87 73,837 $32.43 M
11/27/2024 $0.86 $0.87 (0.98%) $0.89 $0.86 158,009 $31.87 M
11/26/2024 $0.89 $0.86 (-3.37%) $0.91 $0.85 130,100 $31.55 M
11/25/2024 $0.90 $0.87 (-3.54%) $0.97 $0.86 119,547 $31.85 M
11/22/2024 $0.88 $0.88 (-0.06%) $0.92 $0.86 33,600 $32.12 M
11/21/2024 $0.93 $0.90 (-3.15%) $0.95 $0.88 61,300 $32.95 M
11/20/2024 $0.95 $0.89 (-5.84%) $0.96 $0.89 67,164 $32.82 M
11/19/2024 $1.04 $0.92 (-11.67%) $1.07 $0.91 87,925 $33.70 M
11/18/2024 $1.11 $0.99 (-10.8%) $1.13 $0.99 108,100 $36.33 M
11/15/2024 $1.30 $1.04 (-20%) $1.30 $1.01 304,800 $38.16 M
11/14/2024 $1.53 $1.51 (-1.31%) $1.55 $1.49 14,910 $55.40 M
11/13/2024 $1.55 $1.55 (0%) $1.59 $1.43 28,646 $56.87 M
11/12/2024 $1.50 $1.49 (-0.67%) $1.53 $1.44 7,200 $54.67 M
11/11/2024 $1.39 $1.53 (10.07%) $1.57 $1.39 33,209 $56.13 M
11/08/2024 $1.40 $1.42 (1.43%) $1.43 $1.36 62,433 $52.10 M
11/07/2024 $1.42 $1.41 (-0.7%) $1.42 $1.37 16,910 $51.73 M
11/06/2024 $1.37 $1.41 (2.92%) $1.42 $1.37 7,009 $51.73 M
11/05/2024 $1.46 $1.37 (-6.16%) $1.47 $1.35 23,400 $50.26 M
11/04/2024 $1.37 $1.36 (-0.73%) $1.41 $1.35 12,000 $49.90 M
11/01/2024 $1.39 $1.39 (0%) $1.46 $1.37 19,711 $51.00 M
10/31/2024 $1.46 $1.35 (-7.53%) $1.46 $1.34 20,015 $49.53 M
10/30/2024 $1.45 $1.46 (0.69%) $1.48 $1.41 30,004 $53.56 M
10/29/2024 $1.58 $1.41 (-10.76%) $1.58 $1.40 23,645 $51.73 M
10/28/2024 $1.52 $1.57 (3.29%) $1.58 $1.46 25,310 $57.60 M
10/25/2024 $1.62 $1.54 (-4.94%) $1.74 $1.53 62,123 $56.50 M
10/24/2024 $1.39 $1.75 (25.9%) $1.89 $1.33 713,000 $64.20 M
10/23/2024 $1.36 $1.38 (1.47%) $1.38 $1.35 11,246 $50.63 M
10/22/2024 $1.36 $1.36 (0%) $1.38 $1.36 19,076 $49.90 M
10/21/2024 $1.56 $1.36 (-12.82%) $1.56 $1.34 27,000 $49.90 M
10/18/2024 $1.41 $1.34 (-4.96%) $1.41 $1.34 20,800 $49.16 M
10/17/2024 $1.38 $1.38 (0%) $1.42 $1.38 11,329 $50.63 M
10/16/2024 $1.39 $1.38 (-0.72%) $1.42 $1.38 8,637 $50.63 M
10/15/2024 $1.42 $1.39 (-2.11%) $1.46 $1.38 9,551 $51.00 M
10/14/2024 $1.36 $1.46 (7.35%) $1.46 $1.34 23,028 $53.56 M