NASDAQ : OPXS
Optex Systems Holdings, Inc — Price history
Industrials · Aerospace & Defense · United States
Last price 9.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 64.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Optex Systems Holdings, Inc (OPXS) closed at 9.061 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.2 | 9.52 | 9.07 | 9.061 | 5,486 | -0.86% |
| 2026-10-30 | 9.2 | 9.35 | 9.14 | 9.14 | 8,614 | -0.98% |
| 2026-10-29 | 9.07 | 9.3 | 9.07 | 9.23 | 6,200 | +1.32% |
| 2026-10-28 | 9.346 | 9.346 | 9.11 | 9.11 | 14,428 | -3.29% |
| 2026-10-27 | 9.43 | 9.5 | 9.29 | 9.42 | 4,399 | -0.63% |
| 2026-10-26 | 9.6 | 9.61 | 9.3 | 9.48 | 5,796 | -1.25% |
| 2026-10-23 | 9.59 | 9.69 | 9.59 | 9.6 | 2,558 | +0.42% |
| 2026-10-22 | 9.542 | 9.73 | 9.501 | 9.56 | 11,077 | -1.44% |
| 2026-10-21 | 9.62 | 9.91 | 9.5 | 9.7 | 9,851 | -1.52% |
| 2026-10-20 | 9.67 | 9.98 | 9.55 | 9.85 | 6,757 | +1.81% |
| 2026-10-19 | 9.87 | 9.87 | 9.51 | 9.675 | 12,101 | -1.48% |
| 2026-10-16 | 9.99 | 10.1 | 9.765 | 9.82 | 9,221 | -1.41% |
| 2026-10-15 | 10.04 | 10.17 | 9.75 | 9.96 | 10,712 | -0.80% |
| 2026-10-14 | 9.88 | 10.25 | 9.875 | 10.04 | 7,206 | +1.21% |
| 2026-10-13 | 10.09 | 10.166 | 9.9 | 9.92 | 15,288 | -1.78% |
| 2026-10-12 | 10.12 | 10.12 | 10 | 10.1 | 5,763 | -0.10% |
| 2026-10-09 | 10.05 | 10.3 | 10.05 | 10.11 | 4,847 | +1.10% |
| 2026-10-08 | 10.15 | 10.198 | 9.97 | 10 | 17,974 | -1.86% |
| 2026-10-07 | 10.35 | 10.615 | 10.09 | 10.19 | 11,729 | -0.10% |
| 2026-10-06 | 10.42 | 10.42 | 10.2 | 10.2 | 9,923 | -1.16% |
| 2026-10-05 | 10.45 | 10.677 | 10.3 | 10.32 | 12,319 | -1.24% |
| 2026-10-02 | 10.58 | 10.705 | 10.4 | 10.45 | 13,412 | +0.10% |
| 2026-10-01 | 10.75 | 10.86 | 10.42 | 10.44 | 22,843 | -2.88% |
| 2026-09-30 | 10.43 | 10.9 | 10.42 | 10.75 | 11,177 | +1.90% |
| 2026-09-29 | 10.5 | 10.625 | 10.47 | 10.55 | 5,365 | +0.96% |
| 2026-09-28 | 10.34 | 10.475 | 10.34 | 10.45 | 7,943 | +0.29% |
| 2026-09-25 | 10.46 | 10.54 | 10.41 | 10.42 | 8,005 | -0.29% |
| 2026-09-24 | 10.405 | 10.675 | 10.4 | 10.45 | 6,797 | +0.48% |
| 2026-09-23 | 10.41 | 10.479 | 10.35 | 10.4 | 100,167 | -0.76% |
| 2026-09-22 | 10.5 | 10.5 | 10.3 | 10.48 | 107,795 | +0.29% |
| 2026-09-21 | 10.57 | 10.75 | 10.35 | 10.45 | 54,592 | -0.48% |
| 2026-09-18 | 10.43 | 10.695 | 10.43 | 10.5 | 10,566 | -0.10% |
| 2026-09-17 | 10.54 | 10.85 | 10.505 | 10.51 | 18,667 | -0.76% |
| 2026-09-16 | 10.33 | 10.69 | 10.33 | 10.59 | 10,092 | +1.73% |
| 2026-09-15 | 10.106 | 10.51 | 10.07 | 10.41 | 12,627 | +0.14% |
| 2026-09-14 | 10.13 | 10.45 | 10.13 | 10.395 | 10,019 | +1.81% |
| 2026-09-11 | 10.51 | 10.52 | 10.065 | 10.21 | 33,414 | -2.67% |
| 2026-09-10 | 9.85 | 10.49 | 9.85 | 10.49 | 75,418 | +4.90% |
| 2026-09-09 | 10.21 | 10.21 | 9.91 | 10 | 31,548 | -2.06% |
| 2026-09-08 | 10.29 | 10.3 | 10.15 | 10.21 | 21,389 | -0.78% |
| 2026-09-04 | 10.38 | 10.4 | 10.092 | 10.29 | 51,798 | -0.96% |
| 2026-09-03 | 10.27 | 10.48 | 10.211 | 10.39 | 38,905 | +2.06% |
| 2026-09-02 | 10.3 | 10.8 | 10.18 | 10.18 | 42,060 | -0.39% |
| 2026-09-01 | 10.1 | 10.35 | 10 | 10.22 | 41,713 | +3.86% |
| 2026-08-31 | 10.04 | 10.19 | 9.04 | 9.84 | 79,933 | -2.24% |
| 2026-08-28 | 10.3 | 10.372 | 10.02 | 10.065 | 34,347 | -1.71% |
| 2026-08-27 | 10.3 | 10.55 | 10.23 | 10.24 | 99,958 | -0.10% |
| 2026-08-26 | 10.6 | 10.6 | 10.25 | 10.25 | 36,231 | -1.35% |
| 2026-08-25 | 10.85 | 11.04 | 10.39 | 10.39 | 50,046 | -4.24% |
| 2026-08-24 | 11.14 | 11.14 | 10.7 | 10.85 | 30,412 | -2.86% |
| 2026-08-21 | 10.85 | 11.4 | 10.58 | 11.17 | 14,501 | +3.34% |
| 2026-08-20 | 10.94 | 11.259 | 10.53 | 10.809 | 25,276 | -2.80% |
| 2026-08-19 | 11.26 | 11.29 | 11.011 | 11.12 | 9,576 | -1.42% |
| 2026-08-18 | 11.1 | 11.44 | 10.945 | 11.28 | 6,311 | +0.53% |
| 2026-08-17 | 11.24 | 11.532 | 11.07 | 11.22 | 16,320 | -1.32% |
| 2026-08-14 | 11.68 | 11.71 | 11.25 | 11.37 | 30,807 | -3.64% |
| 2026-08-13 | 11.225 | 11.8 | 11.07 | 11.8 | 24,642 | +4.61% |
| 2026-08-12 | 11.05 | 11.305 | 10.5 | 11.28 | 74,006 | -2.84% |
| 2026-08-11 | 11.56 | 11.84 | 11.5 | 11.61 | 15,236 | +1.66% |
| 2026-08-10 | 11.71 | 11.98 | 11.42 | 11.42 | 15,763 | -4.75% |
| 2026-08-07 | 12.31 | 12.355 | 11.75 | 11.99 | 31,489 | -0.58% |
| 2026-08-06 | 12.09 | 12.575 | 11.91 | 12.06 | 13,928 | -0.50% |
| 2026-08-05 | 11.36 | 12.25 | 11.36 | 12.12 | 27,463 | +7.73% |
| 2026-08-04 | 11.15 | 11.59 | 11.07 | 11.25 | 56,448 | +2.18% |
| 2026-08-03 | 11.38 | 11.555 | 11.01 | 11.01 | 14,784 | -2.48% |
| 2026-07-31 | 11.16 | 11.68 | 11.16 | 11.29 | 24,306 | +1.26% |
| 2026-07-30 | 11 | 11.26 | 11 | 11.15 | 4,062 | +1.36% |
| 2026-07-29 | 11.41 | 11.582 | 10.8 | 11 | 12,184 | -3.25% |
| 2026-07-28 | 11.47 | 11.65 | 11.16 | 11.37 | 14,671 | -0.83% |
| 2026-07-27 | 11.09 | 11.465 | 10.974 | 11.465 | 33,264 | +3.29% |
| 2026-07-24 | 11.76 | 12.1 | 11 | 11.1 | 113,889 | -4.72% |
| 2026-07-23 | 12.01 | 12.59 | 11.62 | 11.65 | 16,676 | -4.43% |
| 2026-07-22 | 12.6 | 13.2 | 11.99 | 12.19 | 61,016 | -1.89% |
| 2026-07-21 | 12.1 | 12.62 | 12.07 | 12.425 | 24,739 | +1.68% |
| 2026-07-20 | 12.7 | 12.98 | 12.01 | 12.22 | 35,238 | -4.23% |
| 2026-07-17 | 13.01 | 13.35 | 12.24 | 12.76 | 20,029 | -2.30% |
| 2026-07-16 | 13.06 | 13.451 | 13 | 13.06 | 9,876 | -0.46% |
| 2026-07-15 | 13.08 | 13.335 | 12.975 | 13.12 | 18,224 | +0.31% |
| 2026-07-14 | 12.76 | 13.6 | 12.76 | 13.08 | 22,104 | +2.51% |
| 2026-07-13 | 12.55 | 13.22 | 12.55 | 12.76 | 34,829 | +1.11% |
| 2026-07-10 | 13.29 | 13.445 | 12.594 | 12.62 | 18,607 | -5.54% |
| 2026-07-09 | 12.83 | 13.51 | 12.83 | 13.36 | 7,586 | +4.29% |
| 2026-07-08 | 13.95 | 13.95 | 12.52 | 12.81 | 46,659 | -8.43% |
| 2026-07-07 | 13.53 | 14.1 | 13.27 | 13.99 | 44,507 | +2.34% |
| 2026-07-06 | 13.45 | 13.91 | 13 | 13.67 | 26,778 | +1.94% |
| 2026-07-02 | 13.94 | 13.94 | 13.41 | 13.41 | 11,343 | -2.12% |
| 2026-07-01 | 13.91 | 14 | 13.35 | 13.7 | 20,678 | -2.35% |
| 2026-06-30 | 13.66 | 14.08 | 13.2 | 14.03 | 60,740 | +3.47% |
| 2026-06-29 | 12.63 | 14.04 | 12.61 | 13.56 | 83,829 | +5.94% |
| 2026-06-26 | 12.6 | 12.99 | 12.22 | 12.8 | 89,014 | +1.83% |
| 2026-06-25 | 12.51 | 13.15 | 12.256 | 12.57 | 114,582 | +0.60% |
| 2026-06-24 | 12.56 | 12.96 | 12.495 | 12.495 | 20,148 | -0.83% |
| 2026-06-23 | 12.78 | 12.93 | 12.49 | 12.6 | 59,101 | -3.52% |
| 2026-06-22 | 12.78 | 13.175 | 12.565 | 13.06 | 24,092 | +0.38% |
| 2026-06-18 | 12.64 | 13.04 | 12.5 | 13.01 | 14,313 | +4.58% |
| 2026-06-17 | 12.77 | 12.77 | 12.075 | 12.44 | 21,980 | -2.12% |
| 2026-06-16 | 12.35 | 12.92 | 12.205 | 12.71 | 12,509 | +2.91% |
| 2026-06-15 | 12.77 | 12.78 | 12.099 | 12.35 | 10,300 | -2.87% |
| 2026-06-12 | 13.34 | 13.455 | 12.42 | 12.715 | 37,362 | -4.18% |
| 2026-06-11 | 12.18 | 13.28 | 12.18 | 13.27 | 135,500 | +8.95% |
| 2026-06-10 | 13.27 | 13.75 | 12.095 | 12.18 | 69,804 | -9.17% |
| 2026-06-09 | 12.79 | 13.84 | 12.65 | 13.41 | 40,810 | +5.92% |
| 2026-06-08 | 12.27 | 12.66 | 12.095 | 12.66 | 13,821 | +4.03% |
| 2026-06-05 | 11.95 | 12.645 | 11.95 | 12.17 | 49,355 | +1.50% |
| 2026-06-04 | 11.58 | 12.15 | 11.4 | 11.99 | 21,204 | +2.57% |
| 2026-06-03 | 11.94 | 12.2 | 11.4 | 11.69 | 35,290 | -2.18% |
| 2026-06-02 | 11.53 | 12.22 | 11.365 | 11.95 | 87,959 | +1.96% |
| 2026-06-01 | 11.13 | 11.83 | 11.05 | 11.72 | 25,128 | +3.17% |
| 2026-05-29 | 11.2 | 11.68 | 11.08 | 11.36 | 38,759 | +1.43% |
| 2026-05-28 | 11.5 | 11.67 | 11 | 11.2 | 41,839 | -3.78% |
| 2026-05-27 | 11.33 | 11.64 | 10.9 | 11.64 | 56,782 | +2.02% |
| 2026-05-26 | 11.13 | 11.5 | 11.02 | 11.41 | 34,759 | +5.11% |
| 2026-05-22 | 10.75 | 11.25 | 10.52 | 10.855 | 25,356 | +1.73% |
| 2026-05-21 | 10.22 | 10.9 | 10.04 | 10.67 | 54,603 | +4.81% |
| 2026-05-20 | 10.27 | 10.59 | 9.863 | 10.18 | 48,077 | -0.78% |
| 2026-05-19 | 10.6 | 10.6 | 10.04 | 10.26 | 66,210 | -3.75% |
| 2026-05-18 | 10.85 | 11.24 | 10.6 | 10.66 | 29,157 | -1.02% |
| 2026-05-15 | 11.01 | 11.325 | 10.63 | 10.77 | 28,923 | -4.01% |
| 2026-05-14 | 11.19 | 11.87 | 11.15 | 11.22 | 18,577 | +0.00% |
| 2026-05-13 | 11.76 | 11.93 | 11.01 | 11.22 | 31,392 | -4.51% |