5 DAY PERFORMANCE
-4.38%
1 MONTH PERFORMANCE
-14.60%
3 MONTH PERFORMANCE
-17.67%
6 MONTH PERFORMANCE
-14.53%
YEAR-TO-DATE PERFORMANCE
-35.26%
1 YEAR PERFORMANCE
-43.89%
Optex Systems Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $9.31 | $9.18 (-1.4%) | $9.31 | $9.15 | 7.19 K | $64.53 M |
| 10/29/2026 | $9.07 | $9.23 (1.76%) | $9.30 | $9.07 | 6.20 K | $64.01 M |
| 10/28/2026 | $9.35 | $9.11 (-2.57%) | $9.35 | $9.11 | 14.43 K | $63.18 M |
| 10/27/2026 | $9.43 | $9.42 (-0.11%) | $9.50 | $9.29 | 4.40 K | $65.33 M |
| 10/26/2026 | $9.60 | $9.48 (-1.25%) | $9.61 | $9.30 | 5.80 K | $65.74 M |
| 10/23/2026 | $9.59 | $9.60 (0.1%) | $9.69 | $9.59 | 2.60 K | $66.58 M |
| 10/22/2026 | $9.54 | $9.56 (0.21%) | $9.73 | $9.50 | 11.10 K | $66.30 M |
| 10/21/2026 | $9.62 | $9.70 (0.83%) | $9.91 | $9.50 | 9.90 K | $67.27 M |
| 10/20/2026 | $9.67 | $9.85 (1.86%) | $9.98 | $9.55 | 6.76 K | $68.31 M |
| 10/19/2026 | $9.87 | $9.68 (-1.93%) | $9.87 | $9.51 | 12.10 K | $67.13 M |
| 10/16/2026 | $9.99 | $9.82 (-1.7%) | $10.10 | $9.77 | 9.22 K | $68.10 M |
| 10/15/2026 | $10.04 | $9.96 (-0.8%) | $10.17 | $9.75 | 10.71 K | $69.07 M |
| 10/14/2026 | $9.88 | $10.04 (1.62%) | $10.25 | $9.88 | 7.21 K | $69.63 M |
| 10/13/2026 | $10.09 | $9.92 (-1.68%) | $10.17 | $9.90 | 15.29 K | $68.80 M |
| 10/12/2026 | $10.12 | $10.10 (-0.2%) | $10.12 | $10.00 | 5.80 K | $70.04 M |
| 10/09/2026 | $10.05 | $10.11 (0.6%) | $10.30 | $10.05 | 4.85 K | $70.11 M |
| 10/08/2026 | $10.15 | $10.00 (-1.48%) | $10.20 | $9.97 | 18.00 K | $69.35 M |
| 10/07/2026 | $10.35 | $10.19 (-1.55%) | $10.62 | $10.09 | 11.73 K | $70.67 M |
| 10/06/2026 | $10.42 | $10.20 (-2.11%) | $10.42 | $10.20 | 9.92 K | $70.74 M |
| 10/05/2026 | $10.45 | $10.32 (-1.24%) | $10.68 | $10.30 | 12.32 K | $71.57 M |
| 10/02/2026 | $10.58 | $10.45 (-1.23%) | $10.71 | $10.40 | 13.41 K | $72.47 M |
| 10/01/2026 | $10.75 | $10.44 (-2.88%) | $10.86 | $10.42 | 22.84 K | $72.40 M |
| 09/30/2026 | $10.43 | $10.75 (3.07%) | $10.90 | $10.42 | 11.18 K | $74.55 M |
| 09/29/2026 | $10.50 | $10.55 (0.48%) | $10.63 | $10.47 | 5.40 K | $73.16 M |
| 09/28/2026 | $10.34 | $10.45 (1.06%) | $10.48 | $10.34 | 7.94 K | $72.47 M |
| 09/25/2026 | $10.46 | $10.42 (-0.38%) | $10.54 | $10.41 | 8.15 K | $72.26 M |
| 09/24/2026 | $10.41 | $10.45 (0.38%) | $10.68 | $10.40 | 6.80 K | $72.47 M |
| 09/23/2026 | $10.41 | $10.40 (-0.1%) | $10.48 | $10.35 | 100.20 K | $72.12 M |
| 09/22/2026 | $10.50 | $10.48 (-0.19%) | $10.50 | $10.30 | 107.80 K | $72.68 M |
| 09/21/2026 | $10.57 | $10.45 (-1.14%) | $10.75 | $10.35 | 54.60 K | $72.47 M |
| 09/18/2026 | $10.43 | $10.50 (0.67%) | $10.70 | $10.43 | 10.60 K | $72.82 M |
| 09/17/2026 | $10.54 | $10.51 (-0.28%) | $10.85 | $10.51 | 18.70 K | $72.89 M |
| 09/16/2026 | $10.33 | $10.59 (2.52%) | $10.69 | $10.33 | 10.10 K | $73.44 M |
| 09/15/2026 | $10.11 | $10.41 (2.97%) | $10.51 | $10.07 | 12.63 K | $72.19 M |
| 09/14/2026 | $10.13 | $10.40 (2.67%) | $10.45 | $10.13 | 10.02 K | $72.12 M |
| 09/11/2026 | $10.51 | $10.21 (-2.85%) | $10.52 | $10.07 | 33.41 K | $70.81 M |
| 09/10/2026 | $9.85 | $10.49 (6.5%) | $10.49 | $9.85 | 75.42 K | $72.75 M |
| 09/09/2026 | $10.21 | $10.00 (-2.06%) | $10.21 | $9.91 | 31.55 K | $69.35 M |
| 09/08/2026 | $10.29 | $10.21 (-0.78%) | $10.30 | $10.15 | 21.40 K | $70.81 M |
| 09/04/2026 | $10.38 | $10.29 (-0.87%) | $10.40 | $10.09 | 51.80 K | $71.36 M |
| 09/03/2026 | $10.27 | $10.39 (1.17%) | $10.48 | $10.21 | 38.91 K | $72.05 M |
| 09/02/2026 | $10.30 | $10.18 (-1.17%) | $10.80 | $10.18 | 42.10 K | $70.60 M |
| 09/01/2026 | $10.10 | $10.22 (1.19%) | $10.35 | $10.00 | 41.71 K | $70.88 M |
| 08/31/2026 | $10.04 | $9.84 (-1.99%) | $10.19 | $9.04 | 79.93 K | $68.24 M |
| 08/28/2026 | $10.30 | $10.07 (-2.23%) | $10.37 | $10.02 | 34.35 K | $69.84 M |
| 08/27/2026 | $10.30 | $10.24 (-0.58%) | $10.55 | $10.23 | 99.96 K | $71.01 M |
| 08/26/2026 | $10.60 | $10.25 (-3.3%) | $10.60 | $10.25 | 36.23 K | $71.08 M |
| 08/25/2026 | $10.85 | $10.39 (-4.24%) | $11.04 | $10.39 | 50.05 K | $72.05 M |
| 08/24/2026 | $11.14 | $10.85 (-2.6%) | $11.14 | $10.70 | 30.41 K | $75.24 M |
| 08/21/2026 | $10.85 | $11.17 (2.95%) | $11.40 | $10.58 | 14.50 K | $77.46 M |
| 08/20/2026 | $10.94 | $10.81 (-1.19%) | $11.26 | $10.53 | 25.30 K | $74.97 M |
| 08/19/2026 | $11.26 | $11.12 (-1.24%) | $11.29 | $11.01 | 9.60 K | $77.12 M |
| 08/18/2026 | $11.10 | $11.28 (1.62%) | $11.44 | $10.94 | 6.31 K | $78.23 M |
| 08/17/2026 | $11.24 | $11.22 (-0.18%) | $11.53 | $11.07 | 16.32 K | $77.81 M |
| 08/14/2026 | $11.68 | $11.37 (-2.65%) | $11.71 | $11.25 | 30.81 K | $78.85 M |
| 08/13/2026 | $11.23 | $11.80 (5.08%) | $11.80 | $11.07 | 24.64 K | $81.83 M |
| 08/12/2026 | $11.05 | $11.28 (2.08%) | $11.31 | $10.50 | 74.01 K | $78.23 M |
| 08/11/2026 | $11.56 | $11.61 (0.43%) | $11.84 | $11.50 | 15.24 K | $80.52 M |
| 08/10/2026 | $11.71 | $11.42 (-2.48%) | $11.98 | $11.42 | 15.80 K | $79.20 M |
| 08/07/2026 | $12.31 | $11.99 (-2.6%) | $12.36 | $11.75 | 31.50 K | $82.97 M |
| 08/06/2026 | $12.09 | $12.06 (-0.25%) | $12.58 | $11.91 | 13.93 K | $83.45 M |
| 08/05/2026 | $11.36 | $12.12 (6.69%) | $12.25 | $11.36 | 27.50 K | $83.87 M |
| 08/04/2026 | $11.15 | $11.25 (0.9%) | $11.59 | $11.07 | 56.45 K | $77.85 M |
| 08/03/2026 | $11.38 | $11.01 (-3.25%) | $11.56 | $11.01 | 14.80 K | $76.19 M |
| 07/31/2026 | $11.16 | $11.29 (1.16%) | $11.68 | $11.16 | 24.31 K | $78.12 M |
| 07/30/2026 | $11.00 | $11.15 (1.36%) | $11.26 | $11.00 | 4.10 K | $77.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
