Optex Systems Holdings, Inc. - Common Stock (NQ: OPXS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	6.130	6.174	6.100	6.140	11,740	+0.01(+0.16%)
Feb 13, 2025	6.339	6.339	6.080	6.130	51,745	-0.17(-2.70%)
Feb 12, 2025	6.150	6.389	6.061	6.300	13,743	+0.16(+2.61%)
Feb 11, 2025	6.690	6.690	5.860	6.140	67,579	-0.32(-4.95%)
Feb 10, 2025	6.810	6.900	6.260	6.460	73,352	-0.09(-1.39%)
Feb 07, 2025	6.750	6.800	6.530	6.551	14,785	-0.20(-2.95%)
Feb 06, 2025	6.450	6.850	6.450	6.750	20,859	+0.20(+3.05%)
Feb 05, 2025	6.750	6.750	6.300	6.550	39,147	-0.02(-0.30%)
Feb 04, 2025	6.650	6.650	6.410	6.570	17,525	+0.19(+2.90%)
Feb 03, 2025	6.603	6.665	6.260	6.385	19,469	-0.30(-4.49%)
Jan 31, 2025	6.730	6.790	6.650	6.685	5,880	-0.02(-0.30%)
Jan 30, 2025	6.750	6.790	6.700	6.705	10,810	+0.00(+0.07%)
Jan 29, 2025	6.790	6.980	6.700	6.700	16,750	-0.09(-1.32%)
Jan 28, 2025	6.864	6.864	6.650	6.790	7,463	+0.09(+1.34%)
Jan 27, 2025	6.850	6.890	6.602	6.700	11,456	-0.09(-1.33%)
Jan 24, 2025	6.880	6.970	6.790	6.790	15,705	-0.04(-0.66%)
Jan 23, 2025	6.725	6.950	6.692	6.835	7,120	+0.22(+3.40%)
Jan 22, 2025	6.340	6.900	6.340	6.610	27,323	+0.20(+3.12%)
Jan 21, 2025	6.300	6.536	6.265	6.410	14,624	+0.11(+1.75%)
Jan 17, 2025	6.230	6.401	6.100	6.300	20,199	+0.00(+0.00%)
Jan 16, 2025	6.160	6.500	6.160	6.300	11,101	+0.04(+0.64%)
Jan 15, 2025	6.300	6.490	6.150	6.260	18,785	+0.01(+0.16%)
Jan 14, 2025	6.420	6.730	6.250	6.250	22,590	-0.12(-1.91%)
Jan 13, 2025	6.520	6.554	6.330	6.372	15,143	-0.14(-2.13%)
Jan 10, 2025	6.840	6.845	6.350	6.511	23,461	-0.17(-2.54%)
Jan 08, 2025	6.780	6.990	6.661	6.680	18,945	-0.23(-3.33%)
Jan 07, 2025	7.040	7.040	6.800	6.910	16,318	-0.04(-0.58%)
Jan 06, 2025	6.600	6.950	6.600	6.950	33,864	+0.34(+5.14%)
Jan 03, 2025	6.640	6.896	6.560	6.610	52,930	-0.11(-1.64%)
Jan 02, 2025	6.870	6.920	6.600	6.720	36,973	-0.14(-2.04%)
Dec 31, 2024				6.860	0	-0.17(-2.42%)
Dec 30, 2024	7.000	7.431	6.830	7.030	80,270	+0.01(+0.14%)
Dec 27, 2024	7.390	7.390	6.590	7.020	60,627	-0.17(-2.36%)
Dec 26, 2024	7.650	7.650	7.000	7.190	42,470	-0.45(-5.89%)
Dec 24, 2024	7.410	7.866	7.410	7.640	8,981	+0.02(+0.26%)
Dec 23, 2024	8.160	8.160	7.400	7.620	54,299	-0.78(-9.29%)
Dec 20, 2024	8.820	8.820	7.710	8.400	75,608	-0.47(-5.30%)
Dec 19, 2024	8.980	9.380	8.770	8.870	6,186	-0.04(-0.45%)
Dec 18, 2024	8.970	9.540	8.910	8.910	29,313	-0.07(-0.78%)
Dec 17, 2024	8.870	9.470	8.510	8.980	17,909	-0.19(-2.07%)
Dec 16, 2024	8.740	9.250	8.238	9.170	43,856	+0.87(+10.48%)
Dec 13, 2024	8.300	8.530	8.190	8.300	13,307	+0.10(+1.22%)
Dec 12, 2024	8.700	8.739	8.200	8.200	22,184	-0.16(-1.91%)
Dec 11, 2024	8.680	8.800	8.100	8.360	15,947	-0.15(-1.76%)
Dec 10, 2024	7.870	9.090	7.860	8.510	37,264	+0.52(+6.51%)
Dec 09, 2024	8.043	8.200	7.797	7.990	17,131	-0.04(-0.50%)
Dec 06, 2024	8.110	8.272	8.015	8.030	11,836	+0.03(+0.37%)
Dec 05, 2024	8.120	8.190	7.700	8.000	43,859	-0.08(-0.99%)
Dec 04, 2024	8.400	8.430	8.050	8.080	22,618	-0.32(-3.81%)
Dec 03, 2024	8.580	8.660	8.400	8.400	14,693	-0.20(-2.33%)