Skip to main content
Optex Systems Holdings, Inc (OPXS)
NASDAQ: OPXS · Real-Time Price · USD
10.50
-0.02 (-0.19%)
Apr 29, 2026, 10:10 AM EDT - Market open

Optex Systems Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.8510.8510.4910.53-0.10%646
Apr 28, 202610.8010.9110.5010.5210.52-2.23%16,924
Apr 27, 202610.7211.1510.7010.7610.761.41%23,739
Apr 24, 202610.4310.8010.3010.6110.610.81%57,172
Apr 23, 202610.8610.9610.3310.5310.53-3.26%14,457
Apr 22, 202610.9011.1510.7510.8810.881.21%26,914
Apr 21, 202611.3611.6610.7310.7510.75-5.29%73,504
Apr 20, 202611.3711.8411.2511.3511.35-1.13%13,791
Apr 17, 202611.5311.6811.2611.4811.48-0.17%18,373
Apr 16, 202611.4312.1011.2011.5011.500.97%75,074
Apr 15, 202611.7011.7211.2011.3911.39-2.23%57,091
Apr 14, 202611.8812.1211.5111.6511.65-1.44%47,911
Apr 13, 202611.7112.1111.5611.8211.821.03%36,164
Apr 10, 202612.1712.7011.5211.7011.70-5.49%52,956
Apr 9, 202612.4612.8812.3012.3812.38-1.75%33,621
Apr 8, 202612.7713.3212.6012.6012.60-1.49%95,833
Apr 7, 202612.8213.5512.7612.7912.79-1.84%36,952
Apr 6, 202613.6313.6513.0313.0313.03-4.40%19,699
Apr 2, 202613.0713.7413.0713.6313.630.04%9,217
Apr 1, 202613.3014.0013.3013.6313.633.02%18,362
Mar 31, 202612.9213.3712.8013.2313.233.16%7,715
Mar 30, 202613.6513.6512.7012.8212.82-3.61%20,908
Mar 27, 202613.6213.9613.1313.3013.30-0.45%32,668
Mar 26, 202613.5213.7813.3013.3613.36-1.47%25,660
Mar 25, 202613.2013.7712.9913.5613.564.95%29,746
Mar 24, 202612.5513.2012.4412.9212.92-0.31%13,253
Mar 23, 202612.7513.1512.4012.9612.962.45%20,221
Mar 20, 202613.1913.1912.4912.6512.65-1.09%50,277
Mar 19, 202612.8513.5112.7312.7912.79-2.74%18,340
Mar 18, 202613.0013.4012.9713.1513.150.80%14,599
Mar 17, 202613.0213.3112.8913.0513.050.27%26,466
Mar 16, 202613.1713.5012.8013.0113.011.56%19,923
Mar 13, 202613.2113.4412.6112.8112.81-1.16%33,103
Mar 12, 202613.7713.7712.9112.9612.96-7.23%29,779
Mar 11, 202613.2014.1413.2013.9713.976.16%48,981
Mar 10, 202613.3513.7013.0113.1613.16-0.98%73,821
Mar 9, 202612.9413.4212.6813.2913.292.00%25,383
Mar 6, 202612.8313.6612.6813.0313.03-0.46%66,008
Mar 5, 202613.6313.8513.0013.0913.09-4.03%24,733
Mar 4, 202613.6113.8813.3113.6413.641.68%33,226
Mar 3, 202613.3813.9413.0413.4213.42-1.94%68,282
Mar 2, 202612.9313.6812.7313.6813.685.64%35,738
Feb 27, 202612.5013.1512.5012.9512.951.17%24,222
Feb 26, 202612.5912.8012.2012.8012.802.40%58,114
Feb 25, 202610.5412.8310.5412.5012.5018.82%105,606
Feb 24, 202610.6010.9010.3010.5210.52-1.59%111,409
Feb 23, 202611.6011.6110.1710.6910.69-9.71%165,836
Feb 20, 202612.0812.5411.8011.8411.84-3.82%29,472
Feb 19, 202612.5712.8411.9412.3112.31-2.22%40,284
Feb 18, 202613.0213.4012.5912.5912.59-3.45%49,763
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