Syntec Optics Holdings, Inc. (OPTX)
NASDAQ: OPTX · Real-Time Price · USD
10.56
+0.76 (7.76%)
At close: Jun 26, 2026, 4:00 PM EDT
10.50
-0.06 (-0.57%)
After-hours: Jun 26, 2026, 7:55 PM EDT
Syntec Optics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.52 | 10.71 | 9.52 | 10.56 | 10.56 | 7.76% | 1,331,718 |
| Jun 25, 2026 | 10.48 | 10.70 | 9.54 | 9.80 | 9.80 | -5.13% | 623,207 |
| Jun 24, 2026 | 10.98 | 11.24 | 10.06 | 10.33 | 10.33 | -7.19% | 370,307 |
| Jun 23, 2026 | 11.21 | 11.70 | 10.83 | 11.13 | 11.13 | -4.79% | 527,848 |
| Jun 22, 2026 | 12.00 | 12.60 | 11.35 | 11.69 | 11.69 | -3.47% | 593,285 |
| Jun 18, 2026 | 12.90 | 13.40 | 11.80 | 12.11 | 12.11 | -5.91% | 955,418 |
| Jun 17, 2026 | 11.39 | 13.36 | 11.30 | 12.87 | 12.87 | 13.09% | 1,314,210 |
| Jun 16, 2026 | 12.61 | 13.09 | 11.31 | 11.38 | 11.38 | -6.95% | 3,579,798 |
| Jun 15, 2026 | 13.78 | 13.80 | 11.84 | 12.23 | 12.23 | -7.70% | 1,116,314 |
| Jun 12, 2026 | 14.11 | 14.92 | 13.06 | 13.25 | 13.25 | -6.09% | 1,016,646 |
| Jun 11, 2026 | 13.15 | 14.44 | 12.82 | 14.11 | 14.11 | 10.23% | 1,200,917 |
| Jun 10, 2026 | 11.40 | 13.32 | 11.25 | 12.80 | 12.80 | 10.06% | 803,856 |
| Jun 9, 2026 | 12.08 | 13.84 | 10.56 | 11.63 | 11.63 | -2.35% | 1,238,590 |
| Jun 8, 2026 | 12.47 | 12.47 | 11.55 | 11.91 | 11.91 | 4.93% | 451,078 |
| Jun 5, 2026 | 12.95 | 12.95 | 11.20 | 11.35 | 11.35 | -13.62% | 764,159 |
| Jun 4, 2026 | 12.11 | 13.75 | 11.70 | 13.14 | 13.14 | 4.04% | 886,182 |
| Jun 3, 2026 | 13.33 | 13.58 | 11.83 | 12.63 | 12.63 | -4.54% | 1,272,536 |
| Jun 2, 2026 | 10.85 | 13.39 | 10.50 | 13.23 | 13.23 | 22.05% | 2,203,159 |
| Jun 1, 2026 | 9.81 | 10.89 | 9.50 | 10.84 | 10.84 | 8.94% | 943,273 |
| May 29, 2026 | 11.04 | 11.14 | 9.27 | 9.95 | 9.95 | -9.87% | 1,198,556 |
| May 28, 2026 | 11.84 | 11.94 | 10.56 | 11.04 | 11.04 | -7.38% | 1,194,272 |
| May 27, 2026 | 11.51 | 12.15 | 11.08 | 11.92 | 11.92 | 4.38% | 1,456,771 |
| May 26, 2026 | 11.00 | 11.74 | 10.80 | 11.42 | 11.42 | 6.93% | 1,596,970 |
| May 22, 2026 | 11.35 | 11.48 | 10.03 | 10.68 | 10.68 | -2.38% | 1,845,901 |
| May 21, 2026 | 8.96 | 11.17 | 8.85 | 10.94 | 10.94 | 21.29% | 4,996,721 |
| May 20, 2026 | 7.65 | 9.35 | 7.30 | 9.02 | 9.02 | 18.22% | 1,668,318 |
| May 19, 2026 | 6.43 | 7.93 | 6.36 | 7.63 | 7.63 | 16.49% | 1,313,266 |
| May 18, 2026 | 7.24 | 7.45 | 6.32 | 6.55 | 6.55 | -8.52% | 947,230 |
| May 15, 2026 | 7.22 | 7.37 | 6.90 | 7.16 | 7.16 | -6.28% | 764,424 |
| May 14, 2026 | 6.79 | 7.70 | 6.59 | 7.64 | 7.64 | 13.35% | 1,046,117 |
| May 13, 2026 | 7.11 | 7.13 | 6.58 | 6.74 | 6.74 | -5.34% | 1,038,917 |
| May 12, 2026 | 7.47 | 7.56 | 6.66 | 7.12 | 7.12 | -6.07% | 1,203,178 |
| May 11, 2026 | 7.39 | 8.25 | 7.20 | 7.58 | 7.58 | 3.55% | 1,550,439 |
| May 8, 2026 | 7.17 | 7.61 | 6.93 | 7.32 | 7.32 | 3.83% | 591,740 |
| May 7, 2026 | 7.59 | 7.68 | 6.84 | 7.05 | 7.05 | -7.48% | 800,462 |
| May 6, 2026 | 7.74 | 7.97 | 7.22 | 7.62 | 7.62 | -0.78% | 891,330 |
| May 5, 2026 | 8.09 | 8.36 | 7.51 | 7.68 | 7.68 | -4.95% | 778,332 |
| May 4, 2026 | 8.55 | 8.90 | 8.01 | 8.08 | 8.08 | -6.26% | 910,739 |
| May 1, 2026 | 7.61 | 8.75 | 7.42 | 8.62 | 8.62 | 12.39% | 1,039,424 |
| Apr 30, 2026 | 7.11 | 7.80 | 6.84 | 7.67 | 7.67 | 10.84% | 1,709,118 |
| Apr 29, 2026 | 7.49 | 7.49 | 6.87 | 6.92 | 6.92 | -15.61% | 2,470,319 |
| Apr 28, 2026 | 9.02 | 9.19 | 8.20 | 8.20 | 8.20 | -12.77% | 725,985 |
| 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 |