Syntec Optics Holdings Inc. (OPTX) Historical Stock Data
3.15 ↓0.01 (-0.32%)
As of May 16, 2024, 3:28pm EST.
Historical Data
In the past 30 trading days, OPTX is down -1.40% a day on average. There have been 15 days where Syntec Optics Holdings Inc. closed green and 15 days where OPTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.08 | 3.15 | ↑$0.07 (2.27%) | 3.03 | 3.26 | 2.66K |
| 2024-05-16 | 3.34 | 3.16 | ↓$0.18 (-5.39%) | 3.15 | 3.63 | 6.79K |
| 2024-05-15 | 3.42 | 3.16 | ↓$0.26 (-7.60%) | 3.16 | 3.65 | 13.61K |
| 2024-05-14 | 3.11 | 3.15 | ↑$0.04 (1.29%) | 2.94 | 3.32 | 13.03K |
| 2024-05-13 | 3.24 | 3.00 | ↓$0.24 (-7.41%) | 3.00 | 3.55 | 9.11K |
| 2024-05-10 | 3.04 | 3.05 | ↑$0.01 (0.33%) | 3.01 | 3.65 | 12.37K |
| 2024-05-09 | 3.20 | 3.03 | ↓$0.17 (-5.32%) | 3.03 | 3.21 | 1.92K |
| 2024-05-08 | 3.67 | 3.20 | ↓$0.47 (-12.75%) | 3.20 | 3.67 | 6.70K |
| 2024-05-07 | 3.55 | 3.36 | ↓$0.19 (-5.35%) | 3.36 | 3.55 | 4.75K |
| 2024-05-06 | 3.55 | 3.55 | ↑$0.00 (0.00%) | 3.55 | 4.01 | 2.57K |
| 2024-05-03 | 3.55 | 3.40 | ↓$0.15 (-4.23%) | 3.25 | 3.55 | 2.48K |
| 2024-05-02 | 3.30 | 3.25 | ↓$0.05 (-1.52%) | 3.25 | 3.55 | 3.88K |
| 2024-05-01 | 3.65 | 3.67 | ↑$0.02 (0.67%) | 3.65 | 3.67 | 1.40K |
| 2024-04-30 | 3.62 | 3.34 | ↓$0.28 (-7.61%) | 3.34 | 3.62 | 647 |
| 2024-04-29 | 3.54 | 3.71 | ↑$0.17 (4.80%) | 3.51 | 3.80 | 1.73K |
| 2024-04-26 | 3.71 | 3.72 | ↑$0.01 (0.27%) | 3.48 | 3.72 | 1.18K |
| 2024-04-25 | 3.60 | 3.63 | ↑$0.03 (0.83%) | 3.60 | 3.73 | 2.28K |
| 2024-04-24 | 3.40 | 3.40 | ↑$0.00 (0.00%) | 3.40 | 3.65 | 1.11K |
| 2024-04-23 | 3.57 | 3.55 | ↓$0.02 (-0.63%) | 3.27 | 3.57 | 2.76K |
| 2024-04-22 | 3.23 | 3.71 | ↑$0.48 (14.86%) | 3.23 | 3.78 | 3.02K |
| 2024-04-19 | 3.18 | 3.22 | ↑$0.03 (1.10%) | 3.18 | 3.43 | 3.35K |
| 2024-04-18 | 3.00 | 3.14 | ↑$0.14 (4.67%) | 3.00 | 3.14 | 5.72K |
| 2024-04-17 | 3.19 | 3.02 | ↓$0.17 (-5.33%) | 3.02 | 3.41 | 5.17K |
| 2024-04-16 | 3.28 | 3.17 | ↓$0.12 (-3.51%) | 3.14 | 3.42 | 4.74K |
| 2024-04-15 | 3.39 | 3.37 | ↓$0.02 (-0.59%) | 3.09 | 3.78 | 9.74K |
| 2024-04-12 | 3.35 | 3.38 | ↑$0.03 (0.90%) | 3.35 | 3.63 | 7.86K |
| 2024-04-11 | 3.47 | 3.52 | ↑$0.05 (1.44%) | 3.35 | 3.78 | 8.78K |
| 2024-04-10 | 3.63 | 3.39 | ↓$0.25 (-6.75%) | 3.16 | 3.63 | 10.46K |
| 2024-04-09 | 3.40 | 3.63 | ↑$0.23 (6.76%) | 3.40 | 3.94 | 5.15K |
| 2024-04-08 | 3.70 | 3.40 | ↓$0.30 (-8.09%) | 3.40 | 3.85 | 5.64K |
Create an account or log in to view more rows.
$OPTX back to business
$OPTX has just been halted from trading due to volatility.
$OPTX Buy Buy Buy
$OPTX LFGGGGGG
$OPTX this sell-off is meh.
$OPTX has just been halted from trading due to volatility.
$OPTX oh my!
$OPTX very nice
$OPTX has just been halted from trading due to volatility.
$OPTX has just been halted from trading due to volatility.