Optex Systems Holdings, Inc. Common Stock (OPXS) Historical Stock Data
3.14 ↓0.05 (-1.56%)
As of Market Close on March 30th, 2023.
Historical Data
In the past 30 trading days, OPXS is up 0.27% a day on average. There have been 22 days where Optex Systems Holdings, Inc. Common Stock closed green and 8 days where OPXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3.18 | 3.14 | ↓$0.04 (-1.26%) | 3.10 | 3.19 | 4.51K |
| 2023-03-29 | 3.10 | 3.19 | ↑$0.09 (2.90%) | 3.10 | 3.19 | 1.64K |
| 2023-03-28 | 3.17 | 3.17 | ↑$0.00 (0.00%) | 3.17 | 3.18 | 1.07K |
| 2023-03-27 | 3.02 | 3.16 | ↑$0.14 (4.64%) | 3.02 | 3.19 | 739 |
| 2023-03-24 | 3.02 | 3.03 | ↑$0.01 (0.33%) | 3.02 | 3.03 | 1.98K |
| 2023-03-23 | 3.14 | 3.02 | ↓$0.12 (-3.82%) | 3.02 | 3.14 | 8.30K |
| 2023-03-22 | 3.19 | 3.09 | ↓$0.10 (-3.13%) | 3.08 | 3.19 | 3.28K |
| 2023-03-21 | 3.13 | 3.11 | ↓$0.02 (-0.64%) | 3.11 | 3.16 | 655 |
| 2023-03-20 | 3.02 | 3.17 | ↑$0.15 (4.99%) | 2.92 | 3.20 | 18.21K |
| 2023-03-17 | 3.15 | 3.00 | ↓$0.15 (-4.76%) | 2.97 | 3.15 | 31.69K |
| 2023-03-16 | 3.49 | 3.15 | ↓$0.34 (-9.74%) | 3.11 | 3.65 | 272.30K |
| 2023-03-15 | 3.25 | 3.48 | ↑$0.23 (7.08%) | 3.25 | 3.48 | 41.33K |
| 2023-03-14 | 3.12 | 3.25 | ↑$0.13 (4.25%) | 3.12 | 3.40 | 37.23K |
| 2023-03-13 | 3.12 | 3.19 | ↑$0.07 (2.24%) | 3.12 | 3.19 | 5.06K |
| 2023-03-10 | 3.05 | 3.20 | ↑$0.15 (4.92%) | 3.05 | 3.25 | 31.92K |
| 2023-03-09 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 3.00 | 3.00 | 100 |
| 2023-03-08 | 2.96 | 2.96 | ↑$0.00 (0.00%) | 2.96 | 2.96 | 150 |
| 2023-03-07 | 3.00 | 3.03 | ↑$0.02 (0.83%) | 3.00 | 3.03 | 200 |
| 2023-03-06 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 3.00 | 3.00 | 244 |
| 2023-03-03 | 3.03 | 3.00 | ↓$0.03 (-0.99%) | 3.00 | 3.03 | 340 |
| 2023-03-02 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 3.00 | 3.05 | 15.66K |
| 2023-03-01 | 3.09 | 3.09 | ↑$0.00 (0.00%) | 3.09 | 3.09 | 1.08K |
| 2023-02-28 | 2.96 | 2.96 | ↑$0.00 (0.00%) | 2.96 | 2.96 | 891 |
| 2023-02-27 | 2.96 | 2.97 | ↑$0.01 (0.34%) | 2.96 | 2.97 | 406 |
| 2023-02-24 | 2.98 | 2.98 | ↑$0.00 (0.00%) | 2.98 | 2.98 | 100 |
| 2023-02-23 | 2.99 | 2.99 | ↑$0.00 (0.00%) | 2.99 | 2.99 | 100 |
| 2023-02-22 | 2.96 | 2.96 | ↑$0.00 (0.00%) | 2.96 | 2.96 | 3.04K |
| 2023-02-21 | 3.10 | 2.95 | ↓$0.15 (-4.84%) | 2.95 | 3.10 | 5.83K |
| 2023-02-17 | 3.00 | 3.10 | ↑$0.10 (3.33%) | 3.00 | 3.10 | 11.17K |
| 2023-02-16 | 2.97 | 3.01 | ↑$0.04 (1.35%) | 2.97 | 3.01 | 0.96K |
Create an account or log in to view more rows.
No comments yet. Be the first.