-
5 DAY PERFORMANCE
-2.87% -
1 MONTH PERFORMANCE
+20.95% -
3 MONTH PERFORMANCE
-3.05% -
6 MONTH PERFORMANCE
-23.15% -
YEAR-TO-DATE PERFORMANCE
-15.61% -
1 YEAR PERFORMANCE
-15.33%
Precision Optics Corporation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $5.20 | $5.09 (-2.12%) | $5.38 | $5.05 | 11,794 | |
| 11/20/2024 | $5.40 | $5.35 (-0.93%) | $5.40 | $5.00 | 33,900 | $33.26 M |
| 11/19/2024 | $4.91 | $5.32 (8.35%) | $5.34 | $4.84 | 25,046 | $33.07 M |
| 11/18/2024 | $5.30 | $5.00 (-5.66%) | $5.33 | $4.76 | 19,944 | $31.08 M |
| 11/15/2024 | $4.92 | $5.23 (6.3%) | $5.27 | $4.45 | 21,000 | $32.51 M |
| 11/14/2024 | $4.90 | $4.73 (-3.47%) | $5.35 | $4.49 | 32,800 | $29.40 M |
| 11/13/2024 | $4.97 | $4.95 (-0.4%) | $4.97 | $4.38 | 2,623 | $30.77 M |
| 11/12/2024 | $4.73 | $4.84 (2.33%) | $4.89 | $4.42 | 20,100 | $30.09 M |
| 11/11/2024 | $5.04 | $4.68 (-7.14%) | $5.35 | $4.65 | 23,712 | $29.09 M |
| 11/08/2024 | $4.62 | $5.00 (8.23%) | $5.00 | $4.62 | 31,439 | $30.34 M |
| 11/07/2024 | $4.74 | $4.51 (-4.85%) | $4.99 | $4.51 | 14,600 | $27.37 M |
| 11/06/2024 | $4.30 | $4.60 (6.98%) | $4.60 | $4.21 | 15,551 | $27.91 M |
| 11/05/2024 | $4.24 | $4.31 (1.65%) | $4.35 | $4.24 | 3,347 | $26.15 M |
| 11/04/2024 | $4.21 | $4.17 (-0.95%) | $4.24 | $4.14 | 6,334 | $25.30 M |
| 11/01/2024 | $3.93 | $4.09 (4.07%) | $4.21 | $3.80 | 39,220 | $24.82 M |
| 10/31/2024 | $3.76 | $3.80 (1.06%) | $3.80 | $3.47 | 46,000 | $23.06 M |
| 10/30/2024 | $3.85 | $3.77 (-2.08%) | $3.85 | $3.77 | 3,085 | $22.88 M |
| 10/29/2024 | $3.91 | $3.85 (-1.53%) | $4.04 | $3.85 | 15,527 | $23.36 M |
| 10/28/2024 | $3.95 | $3.86 (-2.28%) | $3.95 | $3.85 | 10,217 | $23.42 M |
| 10/25/2024 | $4.07 | $3.90 (-4.18%) | $4.07 | $3.90 | 8,248 | $23.67 M |
| 10/24/2024 | $4.00 | $3.99 (-0.25%) | $4.00 | $3.95 | 7,537 | $24.21 M |
| 10/23/2024 | $4.19 | $4.00 (-4.53%) | $4.19 | $3.99 | 15,743 | $24.27 M |
| 10/22/2024 | $4.19 | $4.20 (0.24%) | $4.20 | $4.19 | 433 | $25.49 M |
| 10/21/2024 | $4.29 | $4.20 (-2.1%) | $4.30 | $4.20 | 3,500 | $25.49 M |
| 10/18/2024 | $4.26 | $4.31 (1.17%) | $4.40 | $4.26 | 4,300 | $26.15 M |
| 10/17/2024 | $4.31 | $4.33 (0.46%) | $4.37 | $4.25 | 3,304 | $26.28 M |
| 10/16/2024 | $4.30 | $4.34 (0.93%) | $4.35 | $4.24 | 5,036 | $26.34 M |
| 10/15/2024 | $4.29 | $4.18 (-2.56%) | $4.29 | $4.15 | 7,707 | $25.37 M |
| 10/14/2024 | $4.26 | $4.25 (-0.23%) | $4.43 | $4.24 | 9,919 | $25.79 M |
| 10/11/2024 | $3.93 | $4.29 (9.16%) | $4.29 | $3.93 | 4,314 | $26.03 M |
| 10/10/2024 | $4.43 | $4.00 (-9.71%) | $4.43 | $3.80 | 75,212 | $24.27 M |
| 10/09/2024 | $4.51 | $4.50 (-0.22%) | $4.76 | $4.31 | 29,915 | $27.31 M |
| 10/08/2024 | $4.50 | $4.50 (0%) | $4.53 | $4.49 | 5,500 | $27.31 M |
| 10/07/2024 | $4.68 | $4.50 (-3.85%) | $4.75 | $4.40 | 53,466 | $27.31 M |
| 10/04/2024 | $4.92 | $4.78 (-2.85%) | $4.93 | $4.75 | 14,000 | $29.01 M |
| 10/03/2024 | $5.00 | $5.09 (1.8%) | $5.15 | $4.90 | 13,300 | $30.89 M |
| 10/02/2024 | $5.07 | $5.00 (-1.38%) | $5.15 | $4.90 | 5,200 | $30.34 M |
| 10/01/2024 | $5.40 | $5.19 (-3.89%) | $5.40 | $4.81 | 40,155 | $31.49 M |
| 09/30/2024 | $5.61 | $5.58 (-0.53%) | $5.76 | $5.10 | 26,037 | $33.86 M |
| 09/27/2024 | $6.30 | $5.74 (-8.89%) | $6.30 | $5.46 | 17,600 | $34.83 M |
| 09/26/2024 | $5.60 | $6.14 (9.64%) | $6.14 | $5.50 | 10,004 | $37.26 M |
| 09/25/2024 | $5.84 | $5.84 (0%) | $5.87 | $5.84 | 1,933 | $35.44 M |
| 09/24/2024 | $6.12 | $5.83 (-4.74%) | $6.26 | $5.76 | 8,802 | $35.38 M |
| 09/23/2024 | $5.73 | $5.72 (-0.17%) | $5.93 | $5.41 | 30,600 | $34.71 M |
| 09/20/2024 | $5.88 | $6.20 (5.44%) | $6.20 | $5.66 | 60,826 | $37.62 M |
| 09/19/2024 | $6.00 | $5.85 (-2.5%) | $6.00 | $5.73 | 3,325 | $35.50 M |
| 09/18/2024 | $5.50 | $5.80 (5.45%) | $6.59 | $5.50 | 130,508 | $35.20 M |
| 09/17/2024 | $5.75 | $5.50 (-4.35%) | $5.98 | $5.50 | 29,500 | $33.38 M |
| 09/16/2024 | $5.58 | $5.50 (-1.43%) | $5.72 | $5.24 | 17,400 | $33.38 M |
| 09/13/2024 | $5.43 | $5.40 (-0.55%) | $5.78 | $5.20 | 10,100 | $32.77 M |
| 09/12/2024 | $5.41 | $5.25 (-2.96%) | $5.85 | $5.25 | 6,600 | $31.86 M |
| 09/11/2024 | $5.55 | $5.35 (-3.6%) | $5.89 | $5.35 | 9,430 | $32.47 M |
| 09/10/2024 | $5.83 | $5.46 (-6.35%) | $5.83 | $5.31 | 14,712 | $33.13 M |
| 09/09/2024 | $5.51 | $5.89 (6.9%) | $5.89 | $5.37 | 32,307 | $35.74 M |
| 09/06/2024 | $5.67 | $5.48 (-3.35%) | $5.67 | $5.28 | 6,300 | $33.25 M |
| 09/05/2024 | $5.11 | $5.55 (8.61%) | $5.69 | $5.11 | 9,300 | $33.68 M |
| 09/04/2024 | $5.70 | $5.30 (-7.02%) | $5.70 | $5.01 | 14,713 | $32.16 M |
| 09/03/2024 | $5.26 | $5.55 (5.51%) | $5.56 | $5.24 | 41,200 | $33.68 M |
| 08/30/2024 | $5.14 | $5.25 (2.14%) | $5.26 | $5.04 | 1,041 | $31.86 M |
| 08/29/2024 | $5.11 | $5.11 (0%) | $5.11 | $5.11 | 800 | $31.01 M |
| 08/28/2024 | $5.23 | $5.26 (0.57%) | $5.26 | $5.14 | 2,900 | $31.92 M |
| 08/27/2024 | $5.25 | $5.12 (-2.48%) | $5.25 | $4.92 | 3,230 | $31.07 M |
| 08/26/2024 | $5.11 | $5.15 (0.78%) | $5.19 | $5.10 | 3,205 | $31.25 M |
| 08/23/2024 | $5.26 | $5.20 (-1.14%) | $5.26 | $5.13 | 1,606 | $31.56 M |
| 08/22/2024 | $5.30 | $5.25 (-0.94%) | $5.34 | $5.24 | 1,800 | $31.86 M |
| 08/21/2024 | $5.25 | $5.24 (-0.19%) | $5.30 | $5.24 | 16,700 | $31.80 M |