Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
14.33
-0.74 (-4.91%)
At close: Dec 5, 2025, 4:00 PM EST
14.32
-0.01 (-0.07%)
After-hours: Dec 5, 2025, 4:10 PM EST
Optex Systems Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.09 | 15.09 | 14.30 | 14.33 | 14.33 | -4.91% | 11,634 |
| Dec 4, 2025 | 14.30 | 15.09 | 14.30 | 15.07 | 15.07 | 4.94% | 24,017 |
| Dec 3, 2025 | 14.25 | 14.67 | 14.21 | 14.36 | 14.36 | - | 26,879 |
| Dec 2, 2025 | 14.29 | 14.46 | 14.00 | 14.36 | 14.36 | 0.56% | 26,108 |
| Dec 1, 2025 | 14.07 | 14.46 | 14.00 | 14.28 | 14.28 | -0.70% | 11,399 |
| Nov 28, 2025 | 14.73 | 14.76 | 14.10 | 14.38 | 14.38 | -1.24% | 14,186 |
| Nov 26, 2025 | 13.90 | 14.71 | 13.90 | 14.56 | 14.56 | 4.45% | 28,595 |
| Nov 25, 2025 | 13.58 | 13.96 | 13.44 | 13.94 | 13.94 | 2.76% | 23,466 |
| Nov 24, 2025 | 12.92 | 13.73 | 12.77 | 13.57 | 13.57 | 5.40% | 21,085 |
| Nov 21, 2025 | 12.86 | 13.27 | 12.50 | 12.87 | 12.87 | -1.68% | 29,358 |
| Nov 20, 2025 | 13.88 | 14.13 | 12.70 | 13.09 | 13.09 | -4.24% | 25,701 |
| Nov 19, 2025 | 13.67 | 14.12 | 13.15 | 13.67 | 13.67 | -0.87% | 42,005 |
| Nov 18, 2025 | 13.65 | 14.17 | 13.32 | 13.79 | 13.79 | -0.58% | 25,565 |
| Nov 17, 2025 | 14.01 | 14.36 | 13.63 | 13.87 | 13.87 | -1.39% | 23,936 |
| Nov 14, 2025 | 13.71 | 14.32 | 13.26 | 14.07 | 14.07 | 0.04% | 46,087 |
| Nov 13, 2025 | 14.14 | 14.50 | 13.76 | 14.06 | 14.06 | -1.06% | 30,454 |
| Nov 12, 2025 | 14.97 | 15.15 | 14.02 | 14.21 | 14.21 | -4.95% | 47,135 |
| Nov 11, 2025 | 15.65 | 16.02 | 14.93 | 14.95 | 14.95 | -5.62% | 40,825 |
| Nov 10, 2025 | 15.31 | 16.22 | 15.26 | 15.84 | 15.84 | 4.97% | 44,517 |
| Nov 7, 2025 | 15.99 | 15.99 | 13.50 | 15.09 | 15.09 | -6.22% | 112,491 |
| Nov 6, 2025 | 17.00 | 17.13 | 16.09 | 16.09 | 16.09 | -5.46% | 29,459 |
| Nov 5, 2025 | 16.69 | 17.28 | 16.34 | 17.02 | 17.02 | 1.67% | 35,024 |
| Nov 4, 2025 | 16.42 | 16.82 | 16.22 | 16.74 | 16.74 | -1.30% | 30,113 |
| Nov 3, 2025 | 17.29 | 17.29 | 16.44 | 16.96 | 16.96 | -1.57% | 36,607 |
| Oct 31, 2025 | 16.50 | 17.38 | 16.10 | 17.23 | 17.23 | 5.32% | 66,240 |
| Oct 30, 2025 | 16.76 | 17.00 | 15.91 | 16.36 | 16.36 | -3.65% | 47,561 |
| Oct 29, 2025 | 17.19 | 17.44 | 16.75 | 16.98 | 16.98 | -0.64% | 25,212 |
| Oct 28, 2025 | 17.00 | 17.52 | 16.66 | 17.09 | 17.09 | 0.53% | 31,378 |
| Oct 27, 2025 | 17.09 | 17.62 | 16.66 | 17.00 | 17.00 | -0.23% | 58,696 |
| Oct 24, 2025 | 17.21 | 17.58 | 16.61 | 17.04 | 17.04 | -0.47% | 86,963 |
| Oct 23, 2025 | 15.75 | 17.32 | 15.75 | 17.12 | 17.12 | 9.88% | 53,391 |
| Oct 22, 2025 | 17.76 | 17.76 | 15.15 | 15.58 | 15.58 | -10.05% | 122,289 |
| Oct 21, 2025 | 17.00 | 17.58 | 16.27 | 17.32 | 17.32 | 4.02% | 97,229 |
| Oct 20, 2025 | 15.93 | 16.91 | 15.86 | 16.65 | 16.65 | 6.87% | 67,492 |
| Oct 17, 2025 | 16.07 | 16.46 | 14.90 | 15.58 | 15.58 | 0.32% | 86,582 |
| Oct 16, 2025 | 15.33 | 16.73 | 15.08 | 15.53 | 15.53 | 3.02% | 130,876 |
| Oct 15, 2025 | 14.88 | 15.17 | 14.61 | 15.08 | 15.08 | 3.40% | 34,949 |
| Oct 14, 2025 | 14.56 | 14.79 | 14.44 | 14.58 | 14.58 | -2.80% | 25,668 |
| Oct 13, 2025 | 14.50 | 15.28 | 14.26 | 15.00 | 15.00 | 5.41% | 71,497 |
| Oct 10, 2025 | 15.67 | 16.00 | 13.89 | 14.23 | 14.23 | -7.90% | 91,968 |
| Oct 9, 2025 | 16.00 | 17.76 | 14.83 | 15.45 | 15.45 | 0.32% | 197,082 |
| Oct 8, 2025 | 13.58 | 15.55 | 13.58 | 15.40 | 15.40 | 13.49% | 114,363 |
| Oct 7, 2025 | 13.63 | 13.92 | 13.16 | 13.57 | 13.57 | 0.82% | 67,924 |
| Oct 6, 2025 | 12.93 | 14.04 | 12.83 | 13.46 | 13.46 | 5.57% | 84,141 |
| Oct 3, 2025 | 12.87 | 12.96 | 12.45 | 12.75 | 12.75 | 1.19% | 42,110 |
| Oct 2, 2025 | 12.46 | 12.92 | 12.24 | 12.60 | 12.60 | 1.20% | 44,294 |
| Oct 1, 2025 | 12.83 | 12.93 | 12.43 | 12.45 | 12.45 | -3.41% | 24,980 |
| Sep 30, 2025 | 12.93 | 13.25 | 12.64 | 12.89 | 12.89 | -0.62% | 20,351 |
| Sep 29, 2025 | 13.14 | 13.14 | 12.70 | 12.97 | 12.97 | -0.84% | 23,230 |
| Sep 26, 2025 | 12.88 | 13.10 | 12.48 | 13.08 | 13.08 | 4.06% | 31,945 |
| Sep 25, 2025 | 13.21 | 13.21 | 12.34 | 12.57 | 12.57 | -4.48% | 40,228 |
| Sep 24, 2025 | 13.10 | 13.35 | 12.78 | 13.16 | 13.16 | 0.38% | 18,739 |
| Sep 23, 2025 | 12.88 | 13.19 | 12.68 | 13.11 | 13.11 | 2.66% | 60,148 |
| Sep 22, 2025 | 12.49 | 12.77 | 12.49 | 12.77 | 12.77 | 1.11% | 35,724 |
| Sep 19, 2025 | 12.38 | 12.63 | 12.11 | 12.63 | 12.63 | 2.35% | 68,631 |
| Sep 18, 2025 | 12.38 | 12.40 | 12.20 | 12.34 | 12.34 | -0.24% | 20,998 |
| Sep 17, 2025 | 12.30 | 12.48 | 12.04 | 12.37 | 12.37 | 1.56% | 25,342 |
| Sep 16, 2025 | 12.00 | 12.18 | 11.82 | 12.18 | 12.18 | 0.83% | 15,947 |
| Sep 15, 2025 | 11.97 | 12.22 | 11.65 | 12.08 | 12.08 | 1.60% | 22,909 |
| Sep 12, 2025 | 11.73 | 12.00 | 11.51 | 11.89 | 11.89 | 0.42% | 37,595 |
| Sep 11, 2025 | 11.73 | 11.85 | 11.32 | 11.84 | 11.84 | 2.25% | 38,885 |
| Sep 10, 2025 | 11.70 | 11.75 | 11.13 | 11.58 | 11.58 | -0.60% | 58,640 |
| Sep 9, 2025 | 11.21 | 11.67 | 11.07 | 11.65 | 11.65 | 3.83% | 34,509 |
| Sep 8, 2025 | 11.69 | 11.69 | 11.05 | 11.22 | 11.22 | -3.03% | 45,371 |
| Sep 5, 2025 | 11.67 | 11.83 | 11.09 | 11.57 | 11.57 | 0.17% | 27,591 |
| Sep 4, 2025 | 11.86 | 12.00 | 11.20 | 11.55 | 11.55 | -1.62% | 38,137 |
| Sep 3, 2025 | 11.06 | 11.87 | 10.80 | 11.74 | 11.74 | 6.63% | 48,452 |
| Sep 2, 2025 | 10.75 | 11.21 | 10.75 | 11.01 | 11.01 | 0.18% | 24,116 |
| Aug 29, 2025 | 10.80 | 11.10 | 10.71 | 10.99 | 10.99 | 0.37% | 12,973 |
| Aug 28, 2025 | 10.77 | 11.09 | 10.60 | 10.95 | 10.95 | 2.34% | 18,923 |
| Aug 27, 2025 | 11.50 | 11.50 | 10.70 | 10.70 | 10.70 | -5.64% | 29,204 |
| Aug 26, 2025 | 9.89 | 11.34 | 9.89 | 11.34 | 11.34 | 14.43% | 74,365 |
| Aug 25, 2025 | 10.40 | 11.25 | 9.74 | 9.91 | 9.91 | -4.71% | 98,073 |
| Aug 22, 2025 | 10.33 | 10.96 | 10.10 | 10.40 | 10.40 | 0.78% | 40,092 |
| Aug 21, 2025 | 10.74 | 10.98 | 10.28 | 10.32 | 10.32 | -5.93% | 19,806 |
| Aug 20, 2025 | 10.35 | 11.07 | 10.31 | 10.97 | 10.97 | 5.38% | 19,634 |
| Aug 19, 2025 | 10.92 | 10.96 | 10.10 | 10.41 | 10.41 | -6.80% | 217,647 |
| Aug 18, 2025 | 11.80 | 11.80 | 11.04 | 11.17 | 11.17 | -4.94% | 67,839 |
| Aug 15, 2025 | 12.21 | 12.37 | 11.65 | 11.75 | 11.75 | 0.26% | 26,309 |
| Aug 14, 2025 | 12.01 | 12.38 | 11.55 | 11.72 | 11.72 | -3.54% | 34,138 |
| Aug 13, 2025 | 12.03 | 12.94 | 12.02 | 12.15 | 12.15 | 1.25% | 58,265 |
| Aug 12, 2025 | 12.94 | 12.94 | 11.47 | 12.00 | 12.00 | -6.54% | 91,516 |
| Aug 11, 2025 | 13.99 | 14.00 | 12.45 | 12.84 | 12.84 | -6.14% | 91,143 |
| Aug 8, 2025 | 12.51 | 13.80 | 12.15 | 13.68 | 13.68 | 9.70% | 42,652 |
| Aug 7, 2025 | 13.47 | 13.47 | 12.40 | 12.47 | 12.47 | -7.29% | 48,411 |
| Aug 6, 2025 | 13.44 | 13.80 | 12.80 | 13.45 | 13.45 | 3.46% | 96,308 |
| Aug 5, 2025 | 12.06 | 13.07 | 11.96 | 13.00 | 13.00 | 8.79% | 101,017 |
| Aug 4, 2025 | 11.51 | 12.19 | 10.97 | 11.95 | 11.95 | 3.46% | 52,916 |
| Aug 1, 2025 | 11.60 | 12.20 | 10.95 | 11.55 | 11.55 | -2.28% | 52,569 |
| Jul 31, 2025 | 11.77 | 12.17 | 11.74 | 11.82 | 11.82 | 0.08% | 24,776 |
| Jul 30, 2025 | 12.01 | 12.62 | 11.72 | 11.81 | 11.81 | -2.48% | 34,388 |
| Jul 29, 2025 | 12.47 | 12.50 | 11.96 | 12.11 | 12.11 | -2.81% | 31,137 |
| Jul 28, 2025 | 12.20 | 12.99 | 12.00 | 12.46 | 12.46 | 2.89% | 51,495 |
| Jul 25, 2025 | 12.42 | 12.48 | 11.62 | 12.11 | 12.11 | -3.81% | 50,701 |
| Jul 24, 2025 | 13.00 | 13.05 | 12.36 | 12.59 | 12.59 | -2.40% | 47,864 |
| Jul 23, 2025 | 12.10 | 13.20 | 11.98 | 12.90 | 12.90 | 8.95% | 70,559 |
| Jul 22, 2025 | 12.66 | 12.66 | 11.62 | 11.84 | 11.84 | -6.99% | 82,652 |
| Jul 21, 2025 | 14.03 | 14.08 | 12.58 | 12.73 | 12.73 | -8.88% | 112,763 |
| Jul 18, 2025 | 12.52 | 13.97 | 12.01 | 13.97 | 13.97 | 12.98% | 77,847 |
| Jul 17, 2025 | 13.65 | 14.00 | 12.00 | 12.37 | 12.37 | -8.54% | 112,402 |