Skip to main content
Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
13.29
+0.26 (2.00%)
At close: Mar 9, 2026, 4:00 PM EDT
13.02
-0.27 (-2.03%)
After-hours: Mar 9, 2026, 4:35 PM EDT

Optex Systems Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.9413.4212.6813.2913.292.00%25,377
Mar 6, 202612.8313.6612.6813.0313.03-0.46%65,893
Mar 5, 202613.6313.8513.0013.0913.09-4.03%24,733
Mar 4, 202613.6113.8813.3113.6413.641.68%32,305
Mar 3, 202613.3813.9413.0413.4213.42-1.94%68,252
Mar 2, 202612.9313.6812.7313.6813.685.64%35,627
Feb 27, 202612.5013.1512.5012.9512.951.17%24,222
Feb 26, 202612.5912.8012.2012.8012.802.40%58,113
Feb 25, 202610.5412.8310.5412.5012.5018.82%105,288
Feb 24, 202610.6010.9010.3010.5210.52-1.59%111,379
Feb 23, 202611.6011.6110.1710.6910.69-9.71%165,834
Feb 20, 202612.0812.5411.8011.8411.84-3.82%29,472
Feb 19, 202612.5712.8411.9412.3112.31-2.22%40,277
Feb 18, 202613.0213.4012.5912.5912.59-3.45%49,636
Feb 17, 202614.4914.5412.9113.0413.04-11.08%76,655
Feb 13, 202614.2714.7914.0114.6714.672.62%52,042
Feb 12, 202614.2314.6114.0614.2914.29-0.76%39,134
Feb 11, 202614.1014.7513.4314.4014.40-4.70%83,484
Feb 10, 202615.1215.4014.8215.1115.11-0.10%27,593
Feb 9, 202614.3315.3913.8115.1315.134.67%40,011
Feb 6, 202614.0014.7313.9414.4514.453.96%46,041
Feb 5, 202614.2214.6513.5513.9013.90-4.53%72,370
Feb 4, 202615.0815.5914.1614.5614.56-4.15%52,433
Feb 3, 202615.5416.0014.7115.1915.19-0.78%52,784
Feb 2, 202614.9315.7414.6615.3115.312.55%59,783
Jan 30, 202615.3015.6614.8014.9314.93-2.55%70,030
Jan 29, 202615.5915.7614.8515.3215.32-2.54%57,910
Jan 28, 202615.1216.0214.9515.7215.725.08%57,485
Jan 27, 202614.9415.2314.6414.9614.96-0.47%28,129
Jan 26, 202616.1416.1814.7515.0315.03-5.94%89,114
Jan 23, 202615.9716.0015.0015.9815.984.79%79,322
Jan 22, 202615.0216.1914.7715.2515.251.50%114,976
Jan 21, 202614.9015.1914.7515.0315.031.45%37,120
Jan 20, 202614.7815.3614.1414.8114.81-63,241
Jan 16, 202615.6015.6014.7614.8114.81-3.64%27,409
Jan 15, 202615.6015.6015.1515.3715.37-0.07%31,994
Jan 14, 202615.2015.4014.9315.3815.381.92%25,265
Jan 13, 202615.0015.1514.7015.0915.091.28%35,532
Jan 12, 202615.0415.2814.0914.9014.90-1.19%78,335
Jan 9, 202614.8015.8014.6015.0815.082.31%105,146
Jan 8, 202613.5414.9213.0614.7414.7410.74%154,617
Jan 7, 202613.3613.7513.1413.3113.31-0.30%84,194
Jan 6, 202613.2013.5812.8613.3513.350.98%69,001
Jan 5, 202613.1013.2712.6813.2213.220.92%47,062
Jan 2, 202614.1814.2812.8213.1013.10-7.62%112,348
Dec 31, 202513.9914.2413.9014.1814.180.50%33,688
Dec 30, 202514.2414.3513.9914.1114.11-0.84%50,563
Dec 29, 202513.8614.5013.7914.2314.231.14%51,680
Dec 26, 202514.0014.7013.9814.0714.070.79%47,339
Dec 24, 202514.3114.7113.8713.9613.96-2.31%74,340
Dec 23, 202514.0214.5413.9014.2914.291.28%14,723
Dec 22, 202513.8614.2613.3814.1114.113.60%43,151
Dec 19, 202513.7014.0613.4013.6213.620.15%34,626
Dec 18, 202512.9514.1012.7613.6013.606.67%43,390
Dec 17, 202513.9513.9512.2112.7512.75-10.90%236,981
Dec 16, 202514.2814.7914.0514.3114.310.70%40,871
Dec 15, 202515.2615.2614.0114.2114.21-6.88%32,480
Dec 12, 202515.1815.2814.1815.2615.26-0.39%46,177
Dec 11, 202513.6315.4413.6315.3215.328.12%86,584
Dec 10, 202513.5314.4813.2814.1714.173.89%92,248
Dec 9, 202513.5513.8013.0913.6413.640.07%33,749
Dec 8, 202514.2014.2013.4313.6313.63-4.88%52,608
Dec 5, 202515.0915.0914.3014.3314.33-4.91%11,634
Dec 4, 202514.3015.0914.3015.0715.074.94%24,018
Dec 3, 202514.2514.6714.2114.3614.36-26,879
Dec 2, 202514.2914.4614.0014.3614.360.56%26,110
Dec 1, 202514.0714.4614.0014.2814.28-0.70%11,403
Nov 28, 202514.7314.7614.1014.3814.38-1.24%14,196
Nov 26, 202513.9014.7113.9014.5614.564.45%28,595
Nov 25, 202513.5813.9613.4413.9413.942.76%23,466
Nov 24, 202512.9213.7312.7713.5713.575.40%21,085
Nov 21, 202512.8613.2712.5012.8712.87-1.68%29,366
Nov 20, 202513.8814.1312.7013.0913.09-4.24%26,251
Nov 19, 202513.6714.1213.1513.6713.67-0.87%42,005
Nov 18, 202513.6514.1713.3213.7913.79-0.58%25,565
Nov 17, 202514.0114.3613.6313.8713.87-1.39%23,936
Nov 14, 202513.7114.3213.2614.0714.070.04%46,087
Nov 13, 202514.1414.5013.7614.0614.06-1.06%30,454
Nov 12, 202514.9715.1514.0214.2114.21-4.95%47,135
Nov 11, 202515.6516.0214.9314.9514.95-5.62%40,825
Nov 10, 202515.3116.2215.2615.8415.844.97%44,517
Nov 7, 202515.9915.9913.5015.0915.09-6.22%112,491
Nov 6, 202517.0017.1316.0916.0916.09-5.46%29,459
Nov 5, 202516.6917.2816.3417.0217.021.67%35,024
Nov 4, 202516.4216.8216.2216.7416.74-1.30%30,113
Nov 3, 202517.2917.2916.4416.9616.96-1.57%36,607
Oct 31, 202516.5017.3816.1017.2317.235.32%66,240
Oct 30, 202516.7617.0015.9116.3616.36-3.65%47,561
Oct 29, 202517.1917.4416.7516.9816.98-0.64%25,212
Oct 28, 202517.0017.5216.6617.0917.090.53%31,378
Oct 27, 202517.0917.6216.6617.0017.00-0.23%58,696
Oct 24, 202517.2117.5816.6117.0417.04-0.47%86,963
Oct 23, 202515.7517.3215.7517.1217.129.88%53,391
Oct 22, 202517.7617.7615.1515.5815.58-10.05%122,289
Oct 21, 202517.0017.5816.2717.3217.324.02%97,229
Oct 20, 202515.9316.9115.8616.6516.656.87%67,492
Oct 17, 202516.0716.4614.9015.5815.580.32%86,582
Oct 16, 202515.3316.7315.0815.5315.533.02%130,876
Oct 15, 202514.8815.1714.6115.0815.083.40%34,949
Oct 14, 202514.5614.7914.4414.5814.58-2.80%25,668