Syntec Optics Holdings Inc. (OPTX) Historical Stock Data
2.48 ↓0.01 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPTX is down -1.13% a day on average. There have been 11 days where Syntec Optics Holdings Inc. closed green and 19 days where OPTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 2.29 | 2.48 | ↑$0.19 (8.30%) | 2.16 | 2.68 | 2.05M |
| 2025-12-23 | 2.81 | 2.49 | ↓$0.32 (-11.23%) | 2.41 | 3.54 | 94.71M |
| 2025-12-22 | 2.03 | 1.97 | ↓$0.06 (-2.96%) | 1.75 | 2.04 | 1.93M |
| 2025-12-19 | 1.43 | 1.70 | ↑$0.27 (18.88%) | 1.43 | 1.79 | 210.09K |
| 2025-12-18 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.39 | 1.46 | 57.28K |
| 2025-12-17 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.39 | 1.53 | 41.21K |
| 2025-12-16 | 1.41 | 1.44 | ↑$0.03 (1.98%) | 1.41 | 1.46 | 61.30K |
| 2025-12-15 | 1.56 | 1.40 | ↓$0.16 (-10.26%) | 1.39 | 1.56 | 161.40K |
| 2025-12-12 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.49 | 1.59 | 150.32K |
| 2025-12-11 | 1.54 | 1.54 | ↑$0.00 (0.00%) | 1.49 | 1.62 | 136.11K |
| 2025-12-10 | 1.52 | 1.54 | ↑$0.02 (1.32%) | 1.39 | 1.60 | 284.91K |
| 2025-12-09 | 1.52 | 1.47 | ↓$0.05 (-3.29%) | 1.46 | 1.63 | 124.39K |
| 2025-12-08 | 1.42 | 1.54 | ↑$0.12 (8.45%) | 1.34 | 1.59 | 360.30K |
| 2025-12-05 | 1.46 | 1.38 | ↓$0.08 (-5.48%) | 1.37 | 1.47 | 89.35K |
| 2025-12-04 | 1.41 | 1.46 | ↑$0.05 (3.55%) | 1.30 | 1.49 | 239.06K |
| 2025-12-03 | 1.49 | 1.41 | ↓$0.08 (-5.37%) | 1.41 | 1.49 | 86.03K |
| 2025-12-02 | 1.58 | 1.48 | ↓$0.10 (-6.33%) | 1.48 | 1.58 | 54.50K |
| 2025-12-01 | 1.70 | 1.60 | ↓$0.10 (-5.88%) | 1.55 | 1.70 | 92.81K |
| 2025-11-28 | 1.76 | 1.73 | ↓$0.03 (-1.70%) | 1.69 | 1.80 | 37.63K |
| 2025-11-26 | 1.59 | 1.72 | ↑$0.13 (8.18%) | 1.59 | 1.89 | 103.22K |
| 2025-11-25 | 1.37 | 1.55 | ↑$0.18 (13.14%) | 1.32 | 1.58 | 83.42K |
| 2025-11-24 | 1.25 | 1.37 | ↑$0.12 (9.60%) | 1.18 | 1.40 | 136.52K |
| 2025-11-21 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.24 | 1.35 | 75.73K |
| 2025-11-20 | 1.42 | 1.26 | ↓$0.16 (-11.27%) | 1.26 | 1.47 | 56.86K |
| 2025-11-19 | 1.50 | 1.37 | ↓$0.13 (-8.67%) | 1.32 | 1.50 | 145.48K |
| 2025-11-18 | 1.57 | 1.49 | ↓$0.08 (-5.10%) | 1.48 | 1.57 | 90.44K |
| 2025-11-17 | 1.98 | 1.58 | ↓$0.40 (-20.20%) | 1.53 | 1.98 | 263.42K |
| 2025-11-14 | 1.91 | 1.96 | ↑$0.05 (2.62%) | 1.90 | 2.00 | 142.90K |
| 2025-11-13 | 2.09 | 2.02 | ↓$0.07 (-3.59%) | 1.96 | 2.11 | 111.34K |
| 2025-11-12 | 2.20 | 2.15 | ↓$0.05 (-2.27%) | 2.14 | 2.22 | 18.74K |
Create an account or log in to view more rows.
$OPTX Hedgies
we aren't going anywhere!
$OPTX we just getting started
$OPTX Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$OPTX Keep up the pressure.
$OPTX we back
$OPTX let’s go down baby 😉
$OPTX here to raid
$OPTX time will come
$OPTX Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$OPTX Ride this train. You won't regret.