NASDAQ : POCI
Precision Optics Corporation, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 4.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 51.02M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Precision Optics Corporation, Inc. (POCI) closed at 4.7 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 | 4.68 | 4.68 | 4.645 | 4.7 | 4,187 | +1.08% |
| 2026-10-30 | 4.6 | 4.65 | 4.51 | 4.65 | 11,250 | +1.31% |
| 2026-10-29 | 4.34 | 4.59 | 4.34 | 4.59 | 20,577 | +5.76% |
| 2026-10-28 | 4.44 | 4.44 | 4.335 | 4.34 | 10,985 | -1.59% |
| 2026-10-27 | 4.34 | 4.465 | 4.22 | 4.41 | 26,479 | +1.38% |
| 2026-10-26 | 4.34 | 4.39 | 4.262 | 4.35 | 16,996 | +0.46% |
| 2026-10-23 | 4.233 | 4.54 | 4.23 | 4.33 | 16,439 | +2.36% |
| 2026-10-22 | 4.32 | 4.32 | 4.22 | 4.23 | 23,899 | -1.86% |
| 2026-10-21 | 4.3 | 4.32 | 4.285 | 4.31 | 6,603 | +1.17% |
| 2026-10-20 | 4.266 | 4.338 | 4.25 | 4.26 | 12,402 | -0.23% |
| 2026-10-19 | 4.32 | 4.331 | 4.26 | 4.27 | 29,927 | -1.16% |
| 2026-10-16 | 4.38 | 4.44 | 4.26 | 4.32 | 57,953 | -0.69% |
| 2026-10-15 | 4.37 | 4.41 | 4.32 | 4.35 | 8,555 | -1.36% |
| 2026-10-14 | 4.555 | 4.594 | 4.31 | 4.41 | 35,771 | -3.29% |
| 2026-10-13 | 4.545 | 4.7 | 4.51 | 4.56 | 8,085 | -0.98% |
| 2026-10-12 | 4.54 | 4.605 | 4.42 | 4.605 | 10,031 | +0.55% |
| 2026-10-09 | 4.66 | 4.7 | 4.58 | 4.58 | 14,978 | -1.82% |
| 2026-10-08 | 4.46 | 4.74 | 4.435 | 4.665 | 34,519 | +3.21% |
| 2026-10-07 | 4.465 | 4.55 | 4.36 | 4.52 | 20,858 | +0.44% |
| 2026-10-06 | 4.405 | 4.54 | 4.365 | 4.5 | 15,109 | +0.90% |
| 2026-10-05 | 4.51 | 4.51 | 4.375 | 4.46 | 34,418 | +0.00% |
| 2026-10-02 | 4.23 | 4.58 | 4.23 | 4.46 | 38,772 | +4.45% |
| 2026-10-01 | 4.21 | 4.33 | 4.15 | 4.27 | 49,763 | +2.89% |
| 2026-09-30 | 4.23 | 4.32 | 4.08 | 4.15 | 96,804 | -2.81% |
| 2026-09-29 | 4.2 | 4.38 | 4.04 | 4.27 | 251,257 | -5.64% |
| 2026-09-28 | 4.75 | 4.88 | 4.48 | 4.525 | 522,541 | -2.27% |
| 2026-09-25 | 4.81 | 4.88 | 4.54 | 4.63 | 49,252 | -3.04% |
| 2026-09-24 | 4.8 | 4.88 | 4.665 | 4.775 | 62,897 | +0.42% |
| 2026-09-23 | 4.6 | 4.755 | 4.54 | 4.755 | 40,838 | +3.71% |
| 2026-09-22 | 4.44 | 4.6 | 4.31 | 4.585 | 58,104 | +3.03% |
| 2026-09-21 | 4.48 | 4.53 | 4.315 | 4.45 | 24,660 | -0.22% |
| 2026-09-18 | 4.36 | 4.5 | 4.3 | 4.46 | 74,397 | +2.29% |
| 2026-09-17 | 4.22 | 4.44 | 4.22 | 4.36 | 30,092 | +4.56% |
| 2026-09-16 | 4.265 | 4.265 | 4.16 | 4.17 | 24,033 | -0.95% |
| 2026-09-15 | 4.36 | 4.36 | 4.21 | 4.21 | 31,776 | -3.00% |
| 2026-09-14 | 4.43 | 4.509 | 4.31 | 4.34 | 46,928 | -0.46% |
| 2026-09-11 | 4.435 | 4.5 | 4.35 | 4.36 | 48,979 | -0.68% |
| 2026-09-10 | 4.35 | 4.497 | 4.31 | 4.39 | 49,055 | +0.92% |
| 2026-09-09 | 4.4 | 4.4 | 4.311 | 4.35 | 16,132 | -0.80% |
| 2026-09-08 | 4.49 | 4.49 | 4.31 | 4.385 | 38,850 | +0.80% |
| 2026-09-04 | 4.39 | 4.5 | 4.27 | 4.35 | 45,070 | -0.46% |
| 2026-09-03 | 4.565 | 4.625 | 4.36 | 4.37 | 82,487 | -1.80% |
| 2026-09-02 | 4.22 | 4.53 | 4.22 | 4.45 | 20,106 | +4.95% |
| 2026-09-01 | 4.36 | 4.436 | 4.205 | 4.24 | 17,833 | -1.40% |
| 2026-08-31 | 4.37 | 4.4 | 4.29 | 4.3 | 10,805 | -2.27% |
| 2026-08-28 | 4.39 | 4.535 | 4.3 | 4.4 | 43,145 | -0.68% |
| 2026-08-27 | 4.38 | 4.43 | 4.31 | 4.43 | 20,952 | +1.84% |
| 2026-08-26 | 4.565 | 4.565 | 4.35 | 4.35 | 6,030 | -1.36% |
| 2026-08-25 | 4.86 | 4.86 | 4.38 | 4.41 | 17,674 | -0.56% |
| 2026-08-24 | 4.6 | 5.035 | 4.29 | 4.435 | 41,342 | -2.74% |
| 2026-08-21 | 4.45 | 4.6 | 4.32 | 4.56 | 95,223 | +2.93% |
| 2026-08-20 | 4.5 | 4.64 | 4.36 | 4.43 | 28,625 | -0.23% |
| 2026-08-19 | 4.368 | 4.48 | 4.25 | 4.44 | 28,185 | +2.42% |
| 2026-08-18 | 4.18 | 4.489 | 4.17 | 4.335 | 102,136 | +3.71% |
| 2026-08-17 | 4.39 | 4.53 | 4.17 | 4.18 | 42,426 | -4.68% |
| 2026-08-14 | 4.225 | 4.53 | 4.2 | 4.385 | 82,615 | +4.40% |
| 2026-08-13 | 4.15 | 4.24 | 4.071 | 4.2 | 41,223 | +1.20% |
| 2026-08-12 | 4.21 | 4.385 | 4.15 | 4.15 | 32,699 | -2.12% |
| 2026-08-11 | 4.25 | 4.385 | 4.15 | 4.24 | 40,551 | +0.00% |
| 2026-08-10 | 4.27 | 4.375 | 4.21 | 4.24 | 70,134 | +0.47% |
| 2026-08-07 | 4.313 | 4.313 | 4.08 | 4.22 | 107,209 | -0.47% |
| 2026-08-06 | 4.33 | 4.545 | 4.2 | 4.24 | 62,153 | -1.40% |
| 2026-08-05 | 4.25 | 4.383 | 4.2 | 4.3 | 63,075 | +2.14% |
| 2026-08-04 | 4.18 | 4.32 | 4.15 | 4.21 | 52,517 | +0.48% |
| 2026-08-03 | 4.24 | 4.39 | 4.12 | 4.19 | 35,178 | -1.18% |
| 2026-07-31 | 4.2 | 4.42 | 4.1 | 4.24 | 29,538 | +1.92% |
| 2026-07-30 | 4.167 | 4.588 | 4.15 | 4.16 | 78,179 | +0.24% |
| 2026-07-29 | 4.44 | 4.49 | 4.1 | 4.15 | 50,879 | -6.53% |
| 2026-07-28 | 4.34 | 4.49 | 4.2 | 4.44 | 31,334 | +4.23% |
| 2026-07-27 | 4.27 | 4.42 | 4.26 | 4.26 | 12,221 | -0.93% |
| 2026-07-24 | 4.37 | 4.44 | 4.24 | 4.3 | 24,842 | +0.00% |
| 2026-07-23 | 4.45 | 4.59 | 4.3 | 4.3 | 26,344 | -3.37% |
| 2026-07-22 | 4.5 | 4.52 | 4.45 | 4.45 | 3,981 | -2.09% |
| 2026-07-21 | 4.32 | 4.63 | 4.32 | 4.545 | 16,374 | +5.70% |
| 2026-07-20 | 4.39 | 4.39 | 4.26 | 4.3 | 27,661 | -0.92% |
| 2026-07-17 | 4.46 | 4.87 | 4.24 | 4.34 | 23,931 | -2.47% |
| 2026-07-16 | 4.735 | 4.765 | 4.45 | 4.45 | 36,895 | -5.72% |
| 2026-07-15 | 4.845 | 4.87 | 4.66 | 4.72 | 40,265 | -1.67% |
| 2026-07-14 | 4.86 | 5.02 | 4.72 | 4.8 | 34,893 | +0.00% |
| 2026-07-13 | 4.98 | 5.33 | 4.795 | 4.8 | 20,120 | -3.61% |
| 2026-07-10 | 4.99 | 4.99 | 4.81 | 4.98 | 17,718 | +0.61% |
| 2026-07-09 | 4.8 | 5 | 4.77 | 4.95 | 23,269 | +3.56% |
| 2026-07-08 | 4.79 | 4.996 | 4.74 | 4.78 | 13,725 | -1.65% |
| 2026-07-07 | 5.05 | 5.12 | 4.74 | 4.86 | 54,913 | -2.02% |
| 2026-07-06 | 5.06 | 5.13 | 4.9 | 4.96 | 38,088 | -1.98% |
| 2026-07-02 | 5.22 | 5.22 | 5 | 5.06 | 30,501 | -1.56% |
| 2026-07-01 | 5.26 | 5.26 | 5.04 | 5.14 | 45,132 | +0.78% |
| 2026-06-30 | 5.31 | 5.31 | 5.05 | 5.1 | 30,128 | -0.58% |
| 2026-06-29 | 5.39 | 5.469 | 5.1 | 5.13 | 37,764 | -3.02% |
| 2026-06-26 | 5.18 | 5.4 | 5.08 | 5.29 | 78,230 | +3.93% |
| 2026-06-25 | 5.23 | 5.365 | 4.97 | 5.09 | 36,100 | -0.97% |
| 2026-06-24 | 5.3 | 5.425 | 5.01 | 5.14 | 37,770 | -2.28% |
| 2026-06-23 | 5.55 | 5.675 | 5.225 | 5.26 | 28,130 | -2.77% |
| 2026-06-22 | 5.76 | 5.76 | 5.41 | 5.41 | 34,057 | -5.42% |
| 2026-06-18 | 5.82 | 6.11 | 5.69 | 5.72 | 30,827 | -1.21% |
| 2026-06-17 | 5.95 | 5.95 | 5.31 | 5.79 | 18,823 | -1.86% |
| 2026-06-16 | 5.73 | 6.15 | 5.66 | 5.9 | 29,812 | -0.92% |
| 2026-06-15 | 5.95 | 6.1 | 5.73 | 5.955 | 22,382 | +1.10% |
| 2026-06-12 | 5.74 | 6.15 | 5.67 | 5.89 | 59,083 | +2.08% |
| 2026-06-11 | 5.685 | 5.82 | 5.583 | 5.77 | 30,453 | +2.12% |
| 2026-06-10 | 5.65 | 5.74 | 5.58 | 5.65 | 17,325 | -0.53% |
| 2026-06-09 | 5.59 | 5.83 | 5.54 | 5.68 | 19,778 | +1.07% |
| 2026-06-08 | 5.85 | 5.88 | 5.3 | 5.62 | 45,366 | -3.10% |
| 2026-06-05 | 5.67 | 5.87 | 5.6 | 5.8 | 67,455 | +4.88% |
| 2026-06-04 | 5.5 | 5.75 | 5.45 | 5.53 | 79,441 | +0.55% |
| 2026-06-03 | 5.73 | 5.94 | 5.47 | 5.5 | 19,429 | -3.85% |
| 2026-06-02 | 5.5 | 5.79 | 5.5 | 5.72 | 64,831 | +4.00% |
| 2026-06-01 | 5.52 | 5.76 | 5.38 | 5.5 | 112,941 | +1.10% |
| 2026-05-29 | 5.5 | 5.597 | 5.304 | 5.44 | 31,465 | -0.91% |
| 2026-05-28 | 5.3 | 5.75 | 5.13 | 5.49 | 129,065 | +4.77% |
| 2026-05-27 | 4.91 | 5.42 | 4.803 | 5.24 | 108,228 | +5.43% |
| 2026-05-26 | 5.03 | 5.2 | 4.9 | 4.97 | 102,778 | +0.81% |
| 2026-05-22 | 5.05 | 5.185 | 4.9 | 4.93 | 26,690 | -0.20% |
| 2026-05-21 | 5.05 | 5.184 | 4.84 | 4.94 | 30,039 | -1.98% |
| 2026-05-20 | 5.09 | 5.25 | 4.83 | 5.04 | 209,888 | +0.40% |
| 2026-05-19 | 5.07 | 5.165 | 4.9 | 5.02 | 61,411 | -1.18% |
| 2026-05-18 | 4.86 | 5.35 | 4.82 | 5.08 | 182,008 | +6.50% |
| 2026-05-15 | 4.74 | 4.928 | 4.5 | 4.77 | 124,892 | -0.21% |
| 2026-05-14 | 5 | 5.13 | 4.43 | 4.78 | 199,162 | +3.91% |
| 2026-05-13 | 4.565 | 4.8 | 4.33 | 4.6 | 54,251 | +1.32% |