Optex Systems Holdings Inc. Common Stock (OPXS) Historical Stock Data
8.08 ↓0.27 (-3.23%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OPXS is down -0.09% a day on average. There have been 13 days where Optex Systems Holdings Inc. Common Stock closed green and 17 days where OPXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 8.24 | 8.08 | ↓$0.16 (-1.94%) | 8.03 | 8.39 | 49.30K |
| 2024-05-16 | 8.99 | 8.35 | ↓$0.64 (-7.12%) | 8.28 | 8.99 | 29.07K |
| 2024-05-15 | 8.39 | 8.57 | ↑$0.18 (2.15%) | 8.25 | 8.71 | 61.07K |
| 2024-05-14 | 8.05 | 8.01 | ↓$0.04 (-0.50%) | 7.99 | 8.37 | 65.01K |
| 2024-05-13 | 7.94 | 7.92 | ↓$0.02 (-0.25%) | 7.78 | 8.05 | 31.65K |
| 2024-05-10 | 8.06 | 7.78 | ↓$0.29 (-3.54%) | 7.60 | 8.06 | 31K |
| 2024-05-09 | 8.06 | 7.95 | ↓$0.11 (-1.41%) | 7.95 | 8.06 | 2.68K |
| 2024-05-08 | 8.00 | 7.95 | ↓$0.05 (-0.63%) | 7.77 | 8.24 | 8.52K |
| 2024-05-07 | 8.09 | 7.88 | ↓$0.21 (-2.60%) | 7.88 | 8.22 | 60.59K |
| 2024-05-06 | 7.38 | 7.85 | ↑$0.47 (6.37%) | 7.30 | 8.00 | 61.58K |
| 2024-05-03 | 7.25 | 7.23 | ↓$0.02 (-0.28%) | 7.23 | 7.48 | 4.92K |
| 2024-05-02 | 7.09 | 7.24 | ↑$0.15 (2.12%) | 7.04 | 7.24 | 9.66K |
| 2024-05-01 | 7.05 | 7.16 | ↑$0.11 (1.56%) | 7.05 | 7.17 | 7.90K |
| 2024-04-30 | 7.00 | 7.09 | ↑$0.09 (1.24%) | 7.00 | 7.12 | 634 |
| 2024-04-29 | 7.02 | 7.20 | ↑$0.18 (2.56%) | 7.02 | 7.22 | 7.81K |
| 2024-04-26 | 7.08 | 7.02 | ↓$0.06 (-0.85%) | 7.02 | 7.21 | 4.73K |
| 2024-04-25 | 7.18 | 7.09 | ↓$0.09 (-1.25%) | 7.09 | 7.18 | 1.53K |
| 2024-04-24 | 7.09 | 7.21 | ↑$0.12 (1.69%) | 7.09 | 7.24 | 4.31K |
| 2024-04-23 | 6.92 | 7.05 | ↑$0.13 (1.88%) | 6.91 | 7.10 | 7.15K |
| 2024-04-22 | 7.12 | 6.91 | ↓$0.21 (-2.96%) | 6.90 | 7.28 | 20.95K |
| 2024-04-19 | 7.26 | 7.17 | ↓$0.09 (-1.24%) | 7.16 | 7.26 | 5.04K |
| 2024-04-18 | 6.91 | 7.22 | ↑$0.31 (4.49%) | 6.91 | 7.25 | 14.18K |
| 2024-04-17 | 7.09 | 6.95 | ↓$0.14 (-1.97%) | 6.90 | 7.19 | 5.64K |
| 2024-04-16 | 7.15 | 7.11 | ↓$0.04 (-0.56%) | 7.00 | 7.20 | 13.72K |
| 2024-04-15 | 7.04 | 7.18 | ↑$0.14 (1.99%) | 7.00 | 7.28 | 59.46K |
| 2024-04-12 | 6.90 | 7.03 | ↑$0.13 (1.88%) | 6.89 | 7.05 | 20.14K |
| 2024-04-11 | 6.76 | 6.93 | ↑$0.17 (2.56%) | 6.59 | 6.93 | 17.21K |
| 2024-04-10 | 6.84 | 6.84 | ↑$0.00 (0.00%) | 6.53 | 6.98 | 29.82K |
| 2024-04-09 | 7.18 | 6.95 | ↓$0.23 (-3.18%) | 6.92 | 7.18 | 14.92K |
| 2024-04-08 | 7.30 | 7.08 | ↓$0.22 (-3.01%) | 7.03 | 7.36 | 15.18K |
Create an account or log in to view more rows.
$OPXS choo choo
$OPXS puts r going to print tomorrow
$OPXS BOUGHT TODAY!
$OPXS Pamp it higher...
$OPXS i am trading for a better future!
$OPXS Who else bought the dip on Friday?
$OPXS Hold on to your Butts.
$OPXS Take it Bears !
$OPXS bull here. But I’m worried for tomorrow
$OPXS buying time
added