Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
8.20
-1.20 (-12.77%)
At close: Apr 28, 2026, 4:00 PM EDT
7.51
-0.69 (-8.41%)
Pre-market: Apr 29, 2026, 4:06 AM EDT
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.02 | 9.19 | 8.20 | 8.20 | 8.20 | -12.77% | 718,302 |
| Apr 27, 2026 | 9.16 | 9.50 | 8.61 | 9.40 | 9.40 | -1.88% | 830,996 |
| Apr 24, 2026 | 10.42 | 11.46 | 9.45 | 9.58 | 9.58 | -7.17% | 1,010,247 |
| Apr 23, 2026 | 10.78 | 10.90 | 10.10 | 10.32 | 10.32 | -6.10% | 577,296 |
| Apr 22, 2026 | 9.81 | 11.00 | 9.50 | 10.99 | 10.99 | 15.68% | 1,218,773 |
| Apr 21, 2026 | 9.92 | 10.39 | 9.13 | 9.50 | 9.50 | -2.56% | 1,052,899 |
| Apr 20, 2026 | 9.13 | 9.80 | 8.80 | 9.75 | 9.75 | 7.14% | 790,997 |
| Apr 17, 2026 | 11.04 | 11.09 | 9.07 | 9.10 | 9.10 | -17.65% | 2,307,313 |
| Apr 16, 2026 | 10.66 | 11.25 | 10.14 | 11.05 | 11.05 | 1.47% | 858,021 |
| Apr 15, 2026 | 11.02 | 11.09 | 10.26 | 10.89 | 10.89 | -3.46% | 1,187,520 |
| Apr 14, 2026 | 12.00 | 12.04 | 10.00 | 11.28 | 11.28 | -3.26% | 2,374,369 |
| Apr 13, 2026 | 10.34 | 12.20 | 10.30 | 11.66 | 11.66 | 24.71% | 5,761,842 |
| Apr 10, 2026 | 9.03 | 9.97 | 9.00 | 9.35 | 9.35 | 4.12% | 1,242,653 |
| Apr 9, 2026 | 8.26 | 9.37 | 7.87 | 8.98 | 8.98 | 8.45% | 939,713 |
| Apr 8, 2026 | 9.38 | 9.50 | 8.03 | 8.28 | 8.28 | -5.26% | 809,385 |
| Apr 7, 2026 | 9.13 | 9.55 | 8.25 | 8.74 | 8.74 | -4.06% | 771,663 |
| Apr 6, 2026 | 8.76 | 9.80 | 8.61 | 9.11 | 9.11 | 6.05% | 1,531,991 |
| Apr 2, 2026 | 7.60 | 8.87 | 7.50 | 8.59 | 8.59 | 8.87% | 708,481 |
| Apr 1, 2026 | 7.19 | 8.49 | 7.19 | 7.89 | 7.89 | 12.23% | 934,087 |
| Mar 31, 2026 | 6.76 | 7.30 | 6.74 | 7.03 | 7.03 | 7.16% | 406,502 |
| Mar 30, 2026 | 7.25 | 7.45 | 6.45 | 6.56 | 6.56 | -9.27% | 406,356 |
| Mar 27, 2026 | 7.70 | 7.77 | 6.88 | 7.23 | 7.23 | -7.78% | 487,530 |
| Mar 26, 2026 | 8.12 | 8.54 | 7.75 | 7.84 | 7.84 | -6.11% | 486,474 |
| Mar 25, 2026 | 7.82 | 8.86 | 7.73 | 8.35 | 8.35 | 9.29% | 1,031,560 |
| Mar 24, 2026 | 7.34 | 7.98 | 7.16 | 7.64 | 7.64 | 4.09% | 845,471 |
| Mar 23, 2026 | 6.81 | 7.73 | 6.81 | 7.34 | 7.34 | 10.54% | 717,340 |
| Mar 20, 2026 | 7.07 | 7.11 | 6.52 | 6.64 | 6.64 | -6.08% | 329,681 |
| Mar 19, 2026 | 6.95 | 7.24 | 6.75 | 7.07 | 7.07 | - | 248,767 |
| Mar 18, 2026 | 7.62 | 7.69 | 7.00 | 7.07 | 7.07 | -8.66% | 294,654 |
| Mar 17, 2026 | 7.32 | 7.81 | 7.27 | 7.74 | 7.74 | 5.74% | 356,279 |
| Mar 16, 2026 | 6.88 | 7.72 | 6.88 | 7.32 | 7.32 | 10.08% | 440,816 |
| Mar 13, 2026 | 6.93 | 7.13 | 6.32 | 6.65 | 6.65 | -2.49% | 356,408 |
| Mar 12, 2026 | 7.11 | 7.18 | 6.32 | 6.82 | 6.82 | -2.29% | 579,049 |
| Mar 11, 2026 | 8.01 | 8.44 | 6.92 | 6.98 | 6.98 | -12.64% | 807,291 |
| Mar 10, 2026 | 6.90 | 8.13 | 6.80 | 7.99 | 7.99 | 11.90% | 756,740 |
| Mar 9, 2026 | 6.64 | 7.29 | 6.13 | 7.14 | 7.14 | 11.74% | 2,784,975 |
| Mar 6, 2026 | 6.62 | 7.62 | 6.10 | 6.39 | 6.39 | -5.89% | 696,051 |
| Mar 5, 2026 | 6.93 | 7.06 | 6.53 | 6.79 | 6.79 | -2.72% | 267,913 |
| Mar 4, 2026 | 7.73 | 7.92 | 6.93 | 6.98 | 6.98 | -8.16% | 399,567 |
| Mar 3, 2026 | 7.24 | 7.85 | 6.88 | 7.60 | 7.60 | 1.33% | 428,659 |
| Mar 2, 2026 | 6.29 | 7.73 | 6.18 | 7.50 | 7.50 | 16.82% | 577,918 |
| Feb 27, 2026 | 6.32 | 6.60 | 5.94 | 6.42 | 6.42 | -2.87% | 441,219 |
| Feb 26, 2026 | 7.10 | 7.23 | 6.48 | 6.61 | 6.61 | -5.16% | 380,812 |
| Feb 25, 2026 | 6.53 | 7.10 | 6.20 | 6.97 | 6.97 | 9.08% | 547,903 |
| Feb 24, 2026 | 5.62 | 6.40 | 5.59 | 6.39 | 6.39 | 12.11% | 268,750 |
| Feb 23, 2026 | 6.17 | 6.31 | 5.52 | 5.70 | 5.70 | -7.77% | 366,016 |
| Feb 20, 2026 | 6.13 | 6.53 | 6.04 | 6.18 | 6.18 | -1.44% | 300,580 |
| Feb 19, 2026 | 5.75 | 6.36 | 5.49 | 6.27 | 6.27 | 7.00% | 372,158 |
| Feb 18, 2026 | 5.28 | 5.94 | 5.28 | 5.86 | 5.86 | 6.35% | 661,657 |
| Feb 17, 2026 | 5.81 | 5.89 | 5.03 | 5.51 | 5.51 | -9.08% | 879,226 |
| Feb 13, 2026 | 6.11 | 6.49 | 5.85 | 6.06 | 6.06 | -1.62% | 534,242 |
| Feb 12, 2026 | 6.22 | 6.39 | 5.72 | 6.16 | 6.16 | -0.81% | 743,488 |
| Feb 11, 2026 | 7.14 | 7.41 | 5.68 | 6.21 | 6.21 | -15.28% | 1,956,236 |
| Feb 10, 2026 | 8.34 | 8.42 | 6.91 | 7.33 | 7.33 | -11.26% | 1,114,342 |
| Feb 9, 2026 | 8.70 | 9.03 | 7.84 | 8.26 | 8.26 | -5.28% | 704,324 |
| Feb 6, 2026 | 8.69 | 9.15 | 8.40 | 8.72 | 8.72 | 0.35% | 911,519 |
| Feb 5, 2026 | 7.45 | 8.85 | 7.02 | 8.69 | 8.69 | 14.95% | 1,319,626 |
| Feb 4, 2026 | 8.14 | 8.50 | 6.50 | 7.56 | 7.56 | -5.50% | 1,426,218 |
| Feb 3, 2026 | 6.84 | 8.00 | 6.33 | 8.00 | 8.00 | 19.23% | 1,897,936 |
| Feb 2, 2026 | 5.94 | 6.98 | 5.89 | 6.71 | 6.71 | 15.09% | 1,353,464 |
| Jan 30, 2026 | 6.51 | 7.20 | 5.57 | 5.83 | 5.83 | -14.26% | 1,080,326 |
| Jan 29, 2026 | 5.96 | 6.88 | 5.40 | 6.80 | 6.80 | 14.09% | 1,398,926 |
| Jan 28, 2026 | 5.34 | 6.11 | 5.27 | 5.96 | 5.96 | 10.78% | 1,088,444 |
| Jan 27, 2026 | 4.79 | 5.75 | 4.75 | 5.38 | 5.38 | 11.85% | 1,318,767 |
| Jan 26, 2026 | 5.27 | 5.38 | 4.65 | 4.81 | 4.81 | 2.12% | 1,329,838 |
| Jan 23, 2026 | 5.46 | 5.50 | 4.45 | 4.71 | 4.71 | -14.98% | 1,999,124 |
| Jan 22, 2026 | 4.44 | 5.94 | 4.25 | 5.54 | 5.54 | 33.49% | 3,717,564 |
| Jan 21, 2026 | 4.26 | 4.89 | 4.01 | 4.15 | 4.15 | 6.68% | 2,327,926 |
| Jan 20, 2026 | 3.56 | 4.29 | 3.56 | 3.89 | 3.89 | 2.37% | 1,132,476 |
| Jan 16, 2026 | 3.81 | 3.96 | 3.53 | 3.80 | 3.80 | -4.52% | 862,181 |
| Jan 15, 2026 | 4.02 | 4.05 | 3.42 | 3.98 | 3.98 | -0.75% | 1,165,820 |
| Jan 14, 2026 | 4.40 | 4.44 | 3.73 | 4.01 | 4.01 | -9.68% | 1,534,546 |
| Jan 13, 2026 | 4.77 | 4.81 | 4.18 | 4.44 | 4.44 | -4.10% | 1,819,467 |
| Jan 12, 2026 | 4.90 | 6.70 | 4.45 | 4.63 | 4.63 | 2.43% | 14,050,388 |
| Jan 9, 2026 | 3.46 | 4.54 | 3.37 | 4.52 | 4.52 | 29.89% | 2,288,094 |
| Jan 8, 2026 | 3.02 | 3.70 | 2.97 | 3.48 | 3.48 | 17.97% | 1,241,877 |
| Jan 7, 2026 | 3.24 | 3.35 | 2.84 | 2.95 | 2.95 | -10.06% | 887,779 |
| Jan 6, 2026 | 3.42 | 3.59 | 3.07 | 3.28 | 3.28 | 7.89% | 7,705,285 |
| Jan 5, 2026 | 3.14 | 3.16 | 2.80 | 3.04 | 3.04 | -2.88% | 493,487 |
| Jan 2, 2026 | 2.90 | 3.36 | 2.89 | 3.13 | 3.13 | 9.44% | 704,781 |
| Dec 31, 2025 | 2.97 | 2.99 | 2.66 | 2.86 | 2.86 | -4.98% | 494,085 |
| Dec 30, 2025 | 2.73 | 3.09 | 2.66 | 3.01 | 3.01 | 11.48% | 952,463 |
| Dec 29, 2025 | 2.60 | 3.00 | 2.55 | 2.70 | 2.70 | 5.88% | 1,060,955 |
| Dec 26, 2025 | 2.50 | 2.89 | 2.50 | 2.55 | 2.55 | 2.82% | 1,884,142 |
| Dec 24, 2025 | 2.29 | 2.68 | 2.16 | 2.48 | 2.48 | -0.40% | 2,047,759 |
| Dec 23, 2025 | 2.81 | 3.54 | 2.41 | 2.49 | 2.49 | 26.40% | 94,762,293 |
| Dec 22, 2025 | 2.03 | 2.04 | 1.75 | 1.97 | 1.97 | 15.88% | 1,972,562 |
| Dec 19, 2025 | 1.43 | 1.79 | 1.43 | 1.70 | 1.70 | 18.88% | 210,105 |
| Dec 18, 2025 | 1.45 | 1.46 | 1.39 | 1.43 | 1.43 | 2.14% | 57,282 |
| 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 |