NASDAQ : OPTX
Syntec Optics Holdings, Inc. — Price history
Technology · Electronic Components · United States
Last price 6.29 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 253.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Syntec Optics Holdings, Inc. (OPTX) closed at 6.29 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.77 | 6.92 | 6.07 | 6.29 | 682,062 | -13.84% |
| 2026-10-29 | 7.18 | 7.38 | 7 | 7.3 | 185,485 | +0.83% |
| 2026-10-28 | 7.1 | 7.33 | 6.88 | 7.24 | 226,281 | +2.99% |
| 2026-10-27 | 6.73 | 7.1 | 6.645 | 7.03 | 224,927 | +7.16% |
| 2026-10-26 | 6.69 | 6.95 | 6.44 | 6.56 | 301,517 | -1.94% |
| 2026-10-23 | 6.53 | 6.77 | 6.455 | 6.69 | 218,329 | +0.45% |
| 2026-10-22 | 6.9 | 6.92 | 6.43 | 6.66 | 388,872 | -6.20% |
| 2026-10-21 | 7.15 | 7.28 | 6.92 | 7.1 | 230,661 | +0.57% |
| 2026-10-20 | 6.64 | 7.13 | 6.44 | 7.06 | 209,363 | +6.33% |
| 2026-10-19 | 6.68 | 6.82 | 6.49 | 6.64 | 263,909 | +1.84% |
| 2026-10-16 | 6.8 | 6.8 | 6.33 | 6.52 | 542,970 | -5.92% |
| 2026-10-15 | 6.66 | 7.08 | 6.37 | 6.93 | 489,733 | +0.29% |
| 2026-10-14 | 7.5 | 7.64 | 6.87 | 6.91 | 416,842 | -9.79% |
| 2026-10-13 | 7.94 | 7.94 | 7.535 | 7.66 | 197,273 | -2.42% |
| 2026-10-12 | 8 | 8.15 | 7.8 | 7.85 | 193,311 | -2.97% |
| 2026-10-09 | 8.275 | 8.335 | 7.81 | 8.09 | 249,648 | -2.06% |
| 2026-10-08 | 8.76 | 8.99 | 8.08 | 8.26 | 389,347 | -7.09% |
| 2026-10-07 | 9.36 | 9.433 | 8.705 | 8.89 | 580,289 | -9.47% |
| 2026-10-06 | 9.87 | 10.1 | 9.735 | 9.82 | 496,252 | +0.20% |
| 2026-10-05 | 9.2 | 10.05 | 8.836 | 9.8 | 1,002,392 | +7.22% |
| 2026-10-02 | 8.27 | 9.25 | 8.21 | 9.14 | 701,300 | +12.70% |
| 2026-10-01 | 8.2 | 8.24 | 7.72 | 8.11 | 328,310 | -1.70% |
| 2026-09-30 | 7.88 | 8.62 | 7.88 | 8.25 | 991,270 | +11.34% |
| 2026-09-29 | 7.15 | 7.47 | 6.822 | 7.41 | 439,219 | +4.51% |
| 2026-09-28 | 7.34 | 7.43 | 7.07 | 7.09 | 213,000 | -4.19% |
| 2026-09-25 | 7.34 | 7.664 | 7.34 | 7.4 | 151,109 | +1.23% |
| 2026-09-24 | 7.47 | 7.55 | 7.25 | 7.31 | 206,177 | -3.56% |
| 2026-09-23 | 7.23 | 7.76 | 7.071 | 7.58 | 254,459 | +3.27% |
| 2026-09-22 | 7.87 | 7.87 | 7.14 | 7.34 | 510,715 | -6.97% |
| 2026-09-21 | 8.04 | 8.56 | 7.8 | 7.89 | 1,325,333 | +16.20% |
| 2026-09-18 | 6.75 | 6.82 | 6.52 | 6.79 | 595,176 | +1.04% |
| 2026-09-17 | 6.62 | 6.965 | 6.62 | 6.72 | 195,331 | +5.49% |
| 2026-09-16 | 6.3 | 6.49 | 6.17 | 6.37 | 225,184 | +1.92% |
| 2026-09-15 | 6.69 | 6.78 | 6.21 | 6.25 | 329,492 | -7.82% |
| 2026-09-14 | 6.89 | 7.06 | 6.62 | 6.78 | 316,190 | -4.51% |
| 2026-09-11 | 7.42 | 7.741 | 7.02 | 7.1 | 204,369 | -2.61% |
| 2026-09-10 | 7.5 | 7.84 | 7.25 | 7.29 | 152,508 | -4.20% |
| 2026-09-09 | 7.72 | 7.85 | 7.52 | 7.61 | 181,229 | -1.93% |
| 2026-09-08 | 7.67 | 8.025 | 7.51 | 7.76 | 261,123 | +2.51% |
| 2026-09-04 | 7.79 | 7.87 | 7.5 | 7.57 | 127,552 | -2.45% |
| 2026-09-03 | 7.59 | 7.94 | 7.32 | 7.76 | 159,065 | +3.05% |
| 2026-09-02 | 7.25 | 7.55 | 7.06 | 7.53 | 134,663 | +3.43% |
| 2026-09-01 | 7.94 | 8.07 | 7.235 | 7.28 | 335,488 | -11.11% |
| 2026-08-31 | 8.52 | 8.52 | 7.95 | 8.19 | 178,522 | -3.87% |
| 2026-08-28 | 8.61 | 9.09 | 8.35 | 8.52 | 252,067 | -2.41% |
| 2026-08-27 | 8.57 | 8.99 | 8.334 | 8.73 | 246,543 | +2.59% |
| 2026-08-26 | 7.76 | 8.879 | 7.76 | 8.51 | 368,080 | +8.55% |
| 2026-08-25 | 8.34 | 8.58 | 7.78 | 7.84 | 152,041 | -5.43% |
| 2026-08-24 | 8.35 | 8.445 | 7.85 | 8.29 | 170,751 | -2.59% |
| 2026-08-21 | 8.88 | 8.9 | 8.26 | 8.51 | 137,315 | -3.19% |
| 2026-08-20 | 8.41 | 8.81 | 8.21 | 8.79 | 218,313 | +4.33% |
| 2026-08-19 | 8.3 | 8.58 | 8 | 8.425 | 209,175 | +1.26% |
| 2026-08-18 | 8.72 | 8.81 | 8.21 | 8.32 | 242,103 | -7.66% |
| 2026-08-17 | 8.86 | 9.25 | 8.61 | 9.01 | 215,685 | +2.27% |
| 2026-08-14 | 8.88 | 9 | 8.48 | 8.81 | 199,462 | +0.69% |
| 2026-08-13 | 8.52 | 9.226 | 8.3 | 8.75 | 376,200 | +0.57% |
| 2026-08-12 | 8.93 | 9.04 | 8.4 | 8.7 | 457,279 | -1.92% |
| 2026-08-11 | 7.69 | 8.94 | 7.64 | 8.87 | 469,766 | +17.02% |
| 2026-08-10 | 7.89 | 7.97 | 7.45 | 7.58 | 254,095 | -2.70% |
| 2026-08-07 | 7.56 | 7.935 | 7.45 | 7.79 | 243,519 | +5.27% |
| 2026-08-06 | 7.39 | 7.78 | 7.12 | 7.4 | 314,928 | -3.39% |
| 2026-08-05 | 7.62 | 8.19 | 7.41 | 7.66 | 383,624 | -3.28% |
| 2026-08-04 | 7.49 | 8.13 | 7.387 | 7.92 | 588,375 | +13.63% |
| 2026-08-03 | 6.6 | 7.13 | 6.46 | 6.97 | 332,530 | +6.74% |
| 2026-07-31 | 6.51 | 6.78 | 6.19 | 6.53 | 317,011 | +2.19% |
| 2026-07-30 | 6.01 | 6.463 | 5.92 | 6.39 | 510,800 | +8.77% |
| 2026-07-29 | 6.42 | 6.578 | 5.72 | 5.875 | 519,028 | -7.92% |
| 2026-07-28 | 6.95 | 6.99 | 5.83 | 6.38 | 1,094,023 | -10.64% |
| 2026-07-27 | 7.05 | 7.27 | 6.4 | 7.14 | 734,848 | +1.28% |
| 2026-07-24 | 7.55 | 7.55 | 7 | 7.05 | 244,653 | -6.62% |
| 2026-07-23 | 7.9 | 8.2 | 7.4 | 7.55 | 442,888 | -9.15% |
| 2026-07-22 | 8.3 | 8.67 | 8.2 | 8.31 | 208,734 | -1.31% |
| 2026-07-21 | 7.63 | 8.47 | 7.63 | 8.42 | 424,564 | +13.63% |
| 2026-07-20 | 7.5 | 7.85 | 7.25 | 7.41 | 289,428 | -1.07% |
| 2026-07-17 | 7.25 | 7.8 | 7 | 7.49 | 355,707 | -0.40% |
| 2026-07-16 | 7.84 | 7.999 | 7.4 | 7.52 | 422,274 | -7.27% |
| 2026-07-15 | 8.3 | 8.587 | 7.63 | 8.11 | 323,375 | -1.10% |
| 2026-07-14 | 8.46 | 8.85 | 7.83 | 8.2 | 670,425 | -0.97% |
| 2026-07-13 | 8.78 | 9.057 | 8.25 | 8.28 | 601,399 | -8.91% |
| 2026-07-10 | 8.52 | 9.3 | 8.23 | 9.09 | 583,607 | +6.94% |
| 2026-07-09 | 9.25 | 9.5 | 8.26 | 8.5 | 581,018 | -7.51% |
| 2026-07-08 | 9.45 | 9.6 | 8.7 | 9.19 | 470,271 | -4.27% |
| 2026-07-07 | 9.95 | 10.33 | 9.17 | 9.6 | 752,597 | -3.23% |
| 2026-07-06 | 10.96 | 11.45 | 9.855 | 9.92 | 407,701 | -8.78% |
| 2026-07-02 | 12.2 | 12.45 | 10.66 | 10.875 | 785,835 | -10.64% |
| 2026-07-01 | 11.9 | 12.95 | 11.61 | 12.17 | 515,997 | -2.25% |
| 2026-06-30 | 10.64 | 12.755 | 10.5 | 12.45 | 1,305,464 | +17.67% |
| 2026-06-29 | 10.66 | 11.13 | 9.94 | 10.58 | 500,588 | +0.19% |
| 2026-06-26 | 9.52 | 10.705 | 9.515 | 10.56 | 1,401,956 | +7.76% |
| 2026-06-25 | 10.48 | 10.7 | 9.54 | 9.8 | 626,324 | -5.13% |
| 2026-06-24 | 10.98 | 11.238 | 10.06 | 10.33 | 373,769 | -7.19% |
| 2026-06-23 | 11.21 | 11.7 | 10.83 | 11.13 | 529,844 | -4.79% |
| 2026-06-22 | 12 | 12.6 | 11.35 | 11.69 | 593,285 | -3.47% |
| 2026-06-18 | 12.9 | 13.4 | 11.802 | 12.11 | 955,418 | -5.91% |
| 2026-06-17 | 11.39 | 13.36 | 11.3 | 12.87 | 1,314,210 | +13.09% |
| 2026-06-16 | 12.61 | 13.09 | 11.31 | 11.38 | 3,579,798 | -6.95% |
| 2026-06-15 | 13.78 | 13.8 | 11.84 | 12.23 | 1,116,314 | -7.70% |
| 2026-06-12 | 14.11 | 14.92 | 13.06 | 13.25 | 1,016,646 | -6.09% |
| 2026-06-11 | 13.15 | 14.438 | 12.82 | 14.11 | 1,200,917 | +10.23% |
| 2026-06-10 | 11.4 | 13.32 | 11.251 | 12.8 | 803,856 | +10.06% |
| 2026-06-09 | 12.08 | 13.84 | 10.56 | 11.63 | 1,238,590 | -2.35% |
| 2026-06-08 | 12.47 | 12.47 | 11.55 | 11.91 | 451,078 | +4.93% |
| 2026-06-05 | 12.95 | 12.95 | 11.2 | 11.35 | 764,159 | -13.62% |
| 2026-06-04 | 12.11 | 13.745 | 11.7 | 13.14 | 886,182 | +4.04% |
| 2026-06-03 | 13.325 | 13.58 | 11.833 | 12.63 | 1,272,536 | -4.54% |
| 2026-06-02 | 10.85 | 13.386 | 10.5 | 13.23 | 2,203,159 | +22.05% |
| 2026-06-01 | 9.81 | 10.89 | 9.5 | 10.84 | 943,273 | +8.94% |
| 2026-05-29 | 11.04 | 11.135 | 9.27 | 9.95 | 1,198,556 | -9.87% |
| 2026-05-28 | 11.84 | 11.944 | 10.56 | 11.04 | 1,194,272 | -7.38% |
| 2026-05-27 | 11.51 | 12.15 | 11.075 | 11.92 | 1,456,771 | +4.38% |
| 2026-05-26 | 11 | 11.74 | 10.8 | 11.42 | 1,596,970 | +6.93% |
| 2026-05-22 | 11.35 | 11.48 | 10.03 | 10.68 | 1,845,901 | -2.38% |
| 2026-05-21 | 8.96 | 11.17 | 8.85 | 10.94 | 4,996,721 | +21.29% |
| 2026-05-20 | 7.65 | 9.35 | 7.3 | 9.02 | 1,668,318 | +18.22% |
| 2026-05-19 | 6.43 | 7.93 | 6.36 | 7.63 | 1,313,266 | +16.49% |
| 2026-05-18 | 7.24 | 7.45 | 6.324 | 6.55 | 947,230 | -8.52% |
| 2026-05-15 | 7.22 | 7.37 | 6.9 | 7.16 | 764,424 | -6.28% |
| 2026-05-14 | 6.79 | 7.7 | 6.59 | 7.64 | 1,046,117 | +13.35% |
| 2026-05-13 | 7.11 | 7.13 | 6.58 | 6.74 | 1,038,917 | -5.34% |
| 2026-05-12 | 7.47 | 7.557 | 6.66 | 7.12 | 1,203,178 | -6.07% |