Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
6.39
-0.40 (-5.89%)
At close: Mar 6, 2026, 4:00 PM EST
6.41
+0.02 (0.31%)
After-hours: Mar 6, 2026, 7:56 PM EST
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.62 | 7.62 | 6.10 | 6.39 | 6.39 | -5.89% | 689,977 |
| Mar 5, 2026 | 6.93 | 7.06 | 6.53 | 6.79 | 6.79 | -2.72% | 265,946 |
| Mar 4, 2026 | 7.73 | 7.92 | 6.93 | 6.98 | 6.98 | -8.16% | 396,949 |
| Mar 3, 2026 | 7.24 | 7.85 | 6.88 | 7.60 | 7.60 | 1.33% | 424,599 |
| Mar 2, 2026 | 6.29 | 7.73 | 6.18 | 7.50 | 7.50 | 16.82% | 571,648 |
| Feb 27, 2026 | 6.32 | 6.60 | 5.94 | 6.42 | 6.42 | -2.87% | 437,670 |
| Feb 26, 2026 | 7.10 | 7.23 | 6.48 | 6.61 | 6.61 | -5.16% | 377,974 |
| Feb 25, 2026 | 6.53 | 7.10 | 6.20 | 6.97 | 6.97 | 9.08% | 541,891 |
| Feb 24, 2026 | 5.62 | 6.40 | 5.59 | 6.39 | 6.39 | 12.11% | 268,546 |
| Feb 23, 2026 | 6.17 | 6.31 | 5.52 | 5.70 | 5.70 | -7.77% | 364,996 |
| Feb 20, 2026 | 6.13 | 6.53 | 6.04 | 6.18 | 6.18 | -1.44% | 299,819 |
| Feb 19, 2026 | 5.75 | 6.36 | 5.49 | 6.27 | 6.27 | 7.00% | 368,044 |
| Feb 18, 2026 | 5.28 | 5.94 | 5.28 | 5.86 | 5.86 | 6.35% | 660,692 |
| Feb 17, 2026 | 5.81 | 5.89 | 5.03 | 5.51 | 5.51 | -9.08% | 876,250 |
| Feb 13, 2026 | 6.11 | 6.49 | 5.85 | 6.06 | 6.06 | -1.62% | 532,469 |
| Feb 12, 2026 | 6.22 | 6.39 | 5.72 | 6.16 | 6.16 | -0.81% | 742,275 |
| Feb 11, 2026 | 7.14 | 7.41 | 5.68 | 6.21 | 6.21 | -15.28% | 1,951,118 |
| Feb 10, 2026 | 8.34 | 8.42 | 6.91 | 7.33 | 7.33 | -11.26% | 1,113,312 |
| Feb 9, 2026 | 8.70 | 9.03 | 7.84 | 8.26 | 8.26 | -5.28% | 699,273 |
| Feb 6, 2026 | 8.69 | 9.15 | 8.40 | 8.72 | 8.72 | 0.35% | 901,255 |
| Feb 5, 2026 | 7.45 | 8.85 | 7.02 | 8.69 | 8.69 | 14.95% | 1,274,683 |
| Feb 4, 2026 | 8.14 | 8.50 | 6.50 | 7.56 | 7.56 | -5.50% | 1,417,879 |
| Feb 3, 2026 | 6.84 | 8.00 | 6.33 | 8.00 | 8.00 | 19.23% | 1,860,185 |
| Feb 2, 2026 | 5.94 | 6.98 | 5.89 | 6.71 | 6.71 | 15.09% | 1,334,490 |
| Jan 30, 2026 | 6.51 | 7.20 | 5.57 | 5.83 | 5.83 | -14.26% | 1,068,824 |
| Jan 29, 2026 | 5.96 | 6.88 | 5.40 | 6.80 | 6.80 | 14.09% | 1,381,186 |
| Jan 28, 2026 | 5.34 | 6.11 | 5.27 | 5.96 | 5.96 | 10.78% | 1,072,631 |
| Jan 27, 2026 | 4.79 | 5.75 | 4.75 | 5.38 | 5.38 | 11.85% | 1,310,543 |
| Jan 26, 2026 | 5.27 | 5.38 | 4.65 | 4.81 | 4.81 | 2.12% | 1,329,093 |
| Jan 23, 2026 | 5.46 | 5.50 | 4.45 | 4.71 | 4.71 | -14.98% | 1,969,092 |
| Jan 22, 2026 | 4.44 | 5.94 | 4.25 | 5.54 | 5.54 | 33.49% | 3,678,342 |
| Jan 21, 2026 | 4.26 | 4.89 | 4.01 | 4.15 | 4.15 | 6.68% | 2,300,380 |
| Jan 20, 2026 | 3.56 | 4.29 | 3.56 | 3.89 | 3.89 | 2.37% | 1,110,703 |
| Jan 16, 2026 | 3.81 | 3.96 | 3.53 | 3.80 | 3.80 | -4.52% | 831,994 |
| Jan 15, 2026 | 4.02 | 4.05 | 3.42 | 3.98 | 3.98 | -0.75% | 1,165,134 |
| Jan 14, 2026 | 4.40 | 4.44 | 3.73 | 4.01 | 4.01 | -9.68% | 1,516,779 |
| Jan 13, 2026 | 4.77 | 4.81 | 4.18 | 4.44 | 4.44 | -4.10% | 1,816,603 |
| Jan 12, 2026 | 4.90 | 6.70 | 4.45 | 4.63 | 4.63 | 2.43% | 13,968,246 |
| Jan 9, 2026 | 3.46 | 4.54 | 3.37 | 4.52 | 4.52 | 29.89% | 2,251,469 |
| Jan 8, 2026 | 3.02 | 3.70 | 2.97 | 3.48 | 3.48 | 17.97% | 1,232,738 |
| Jan 7, 2026 | 3.24 | 3.35 | 2.84 | 2.95 | 2.95 | -10.06% | 885,732 |
| Jan 6, 2026 | 3.42 | 3.59 | 3.07 | 3.28 | 3.28 | 7.89% | 7,651,609 |
| Jan 5, 2026 | 3.14 | 3.16 | 2.80 | 3.04 | 3.04 | -2.88% | 492,722 |
| Jan 2, 2026 | 2.90 | 3.36 | 2.89 | 3.13 | 3.13 | 9.44% | 686,988 |
| Dec 31, 2025 | 2.97 | 2.99 | 2.66 | 2.86 | 2.86 | -4.98% | 490,196 |
| Dec 30, 2025 | 2.73 | 3.09 | 2.66 | 3.01 | 3.01 | 11.48% | 935,602 |
| Dec 29, 2025 | 2.60 | 3.00 | 2.55 | 2.70 | 2.70 | 5.88% | 1,042,788 |
| Dec 26, 2025 | 2.50 | 2.89 | 2.50 | 2.55 | 2.55 | 2.82% | 1,843,057 |
| Dec 24, 2025 | 2.29 | 2.68 | 2.16 | 2.48 | 2.48 | -0.40% | 2,016,732 |
| Dec 23, 2025 | 2.81 | 3.54 | 2.41 | 2.49 | 2.49 | 26.40% | 94,301,623 |
| Dec 22, 2025 | 2.03 | 2.04 | 1.75 | 1.97 | 1.97 | 15.88% | 1,255,499 |
| Dec 19, 2025 | 1.43 | 1.79 | 1.43 | 1.70 | 1.70 | 18.88% | 206,179 |
| Dec 18, 2025 | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | 2.14% | 56,557 |
| Dec 17, 2025 | 1.44 | 1.53 | 1.39 | 1.40 | 1.40 | -2.78% | 41,211 |
| Dec 16, 2025 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | 2.86% | 63,885 |
| Dec 15, 2025 | 1.56 | 1.56 | 1.39 | 1.40 | 1.40 | -8.50% | 161,400 |
| Dec 12, 2025 | 1.55 | 1.59 | 1.49 | 1.53 | 1.53 | -0.65% | 150,323 |
| Dec 11, 2025 | 1.54 | 1.62 | 1.49 | 1.54 | 1.54 | - | 136,105 |
| Dec 10, 2025 | 1.52 | 1.60 | 1.39 | 1.54 | 1.54 | 4.76% | 284,910 |
| Dec 9, 2025 | 1.52 | 1.63 | 1.46 | 1.47 | 1.47 | -4.55% | 124,390 |
| Dec 8, 2025 | 1.42 | 1.59 | 1.34 | 1.54 | 1.54 | 11.59% | 361,804 |
| Dec 5, 2025 | 1.46 | 1.47 | 1.37 | 1.38 | 1.38 | -5.48% | 90,639 |
| Dec 4, 2025 | 1.41 | 1.49 | 1.30 | 1.46 | 1.46 | 3.55% | 239,557 |
| Dec 3, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -4.73% | 86,129 |
| Dec 2, 2025 | 1.58 | 1.58 | 1.48 | 1.48 | 1.48 | -7.50% | 54,501 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.55 | 1.60 | 1.60 | -7.51% | 92,806 |
| Nov 28, 2025 | 1.76 | 1.80 | 1.69 | 1.73 | 1.73 | 0.58% | 37,630 |
| Nov 26, 2025 | 1.59 | 1.89 | 1.59 | 1.72 | 1.72 | 10.97% | 103,215 |
| Nov 25, 2025 | 1.37 | 1.58 | 1.32 | 1.55 | 1.55 | 13.14% | 83,429 |
| Nov 24, 2025 | 1.25 | 1.40 | 1.18 | 1.37 | 1.37 | 9.60% | 136,515 |
| Nov 21, 2025 | 1.26 | 1.35 | 1.24 | 1.25 | 1.25 | -0.79% | 75,734 |
| Nov 20, 2025 | 1.42 | 1.47 | 1.26 | 1.26 | 1.26 | -8.03% | 56,856 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.32 | 1.37 | 1.37 | -8.05% | 145,483 |
| Nov 18, 2025 | 1.57 | 1.57 | 1.48 | 1.49 | 1.49 | -5.70% | 90,440 |
| Nov 17, 2025 | 1.98 | 1.98 | 1.53 | 1.58 | 1.58 | -19.39% | 263,450 |
| Nov 14, 2025 | 1.91 | 2.00 | 1.90 | 1.96 | 1.96 | -2.73% | 142,900 |
| Nov 13, 2025 | 2.09 | 2.11 | 1.96 | 2.02 | 2.02 | -6.28% | 111,336 |
| Nov 12, 2025 | 2.20 | 2.22 | 2.14 | 2.15 | 2.15 | -3.15% | 18,748 |
| Nov 11, 2025 | 2.07 | 2.25 | 2.04 | 2.22 | 2.22 | 4.72% | 71,199 |
| Nov 10, 2025 | 2.23 | 2.34 | 2.09 | 2.12 | 2.12 | -2.75% | 58,914 |
| Nov 7, 2025 | 2.22 | 2.26 | 2.01 | 2.18 | 2.18 | -2.24% | 160,205 |
| Nov 6, 2025 | 2.37 | 2.38 | 2.17 | 2.23 | 2.23 | -5.91% | 75,769 |
| Nov 5, 2025 | 2.41 | 2.49 | 2.24 | 2.37 | 2.37 | -1.25% | 117,346 |
| Nov 4, 2025 | 2.58 | 2.66 | 2.39 | 2.40 | 2.40 | -11.11% | 137,087 |
| Nov 3, 2025 | 2.91 | 3.00 | 2.66 | 2.70 | 2.70 | -6.57% | 146,745 |
| Oct 31, 2025 | 2.60 | 3.05 | 2.56 | 2.89 | 2.89 | 12.89% | 392,193 |
| Oct 30, 2025 | 2.56 | 2.59 | 2.40 | 2.56 | 2.56 | -1.92% | 71,440 |
| Oct 29, 2025 | 2.78 | 2.79 | 2.53 | 2.61 | 2.61 | -4.22% | 125,356 |
| Oct 28, 2025 | 2.58 | 2.79 | 2.58 | 2.73 | 2.73 | 7.71% | 163,924 |
| Oct 27, 2025 | 2.83 | 2.88 | 2.50 | 2.53 | 2.53 | -10.60% | 147,635 |
| Oct 24, 2025 | 2.91 | 3.03 | 2.75 | 2.83 | 2.83 | -1.05% | 187,768 |
| Oct 23, 2025 | 2.48 | 3.13 | 2.44 | 2.86 | 2.86 | 10.85% | 277,995 |
| Oct 22, 2025 | 2.66 | 2.69 | 2.41 | 2.58 | 2.58 | -3.37% | 191,823 |
| Oct 21, 2025 | 2.75 | 2.90 | 2.57 | 2.67 | 2.67 | -4.30% | 228,300 |
| Oct 20, 2025 | 2.37 | 2.83 | 2.37 | 2.79 | 2.79 | 22.37% | 394,797 |
| Oct 17, 2025 | 2.32 | 2.41 | 2.14 | 2.28 | 2.28 | -2.15% | 175,747 |
| Oct 16, 2025 | 2.54 | 2.63 | 2.22 | 2.33 | 2.33 | -4.51% | 262,654 |
| Oct 15, 2025 | 2.40 | 2.61 | 2.21 | 2.44 | 2.44 | 6.78% | 332,605 |
| Oct 14, 2025 | 2.18 | 2.30 | 2.02 | 2.29 | 2.29 | 4.82% | 223,884 |
| Oct 13, 2025 | 1.90 | 2.18 | 1.90 | 2.18 | 2.18 | 15.04% | 177,252 |