5 DAY PERFORMANCE
+19.51%
1 MONTH PERFORMANCE
+19.73%
3 MONTH PERFORMANCE
+22.38%
6 MONTH PERFORMANCE
+26.33%
YEAR-TO-DATE PERFORMANCE
-6.28%
1 YEAR PERFORMANCE
+27.79%
Optex Systems Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $10.85 | $11.17 (2.95%) | $11.40 | $10.58 | 14.50 K | $77.46 M |
| 08/20/2026 | $10.94 | $10.81 (-1.19%) | $11.26 | $10.53 | 25.30 K | $74.97 M |
| 08/19/2026 | $11.26 | $11.12 (-1.24%) | $11.29 | $11.01 | 9.60 K | $77.12 M |
| 08/18/2026 | $11.10 | $11.28 (1.62%) | $11.44 | $10.94 | 6.31 K | $78.23 M |
| 08/17/2026 | $11.24 | $11.22 (-0.18%) | $11.53 | $11.07 | 16.32 K | $77.81 M |
| 08/14/2026 | $11.68 | $11.37 (-2.65%) | $11.71 | $11.25 | 30.81 K | $78.85 M |
| 08/13/2026 | $11.23 | $11.80 (5.08%) | $11.80 | $11.07 | 24.64 K | $81.83 M |
| 08/12/2026 | $11.05 | $11.28 (2.08%) | $11.31 | $10.50 | 74.01 K | $78.23 M |
| 08/11/2026 | $11.56 | $11.61 (0.43%) | $11.84 | $11.50 | 15.24 K | $80.52 M |
| 08/10/2026 | $11.71 | $11.42 (-2.48%) | $11.98 | $11.42 | 15.80 K | $79.20 M |
| 08/07/2026 | $12.31 | $11.99 (-2.6%) | $12.36 | $11.75 | 31.50 K | $82.97 M |
| 08/06/2026 | $12.09 | $12.06 (-0.25%) | $12.58 | $11.91 | 13.93 K | $83.45 M |
| 08/05/2026 | $11.36 | $12.12 (6.69%) | $12.25 | $11.36 | 27.50 K | $83.87 M |
| 08/04/2026 | $11.15 | $11.25 (0.9%) | $11.59 | $11.07 | 56.45 K | $77.85 M |
| 08/03/2026 | $11.38 | $11.01 (-3.25%) | $11.56 | $11.01 | 14.80 K | $76.19 M |
| 07/31/2026 | $11.16 | $11.29 (1.16%) | $11.68 | $11.16 | 24.31 K | $78.12 M |
| 07/30/2026 | $11.00 | $11.15 (1.36%) | $11.26 | $11.00 | 4.10 K | $77.15 M |
| 07/29/2026 | $11.41 | $11.00 (-3.59%) | $11.58 | $10.80 | 12.20 K | $76.12 M |
| 07/28/2026 | $11.47 | $11.37 (-0.87%) | $11.65 | $11.16 | 14.70 K | $78.68 M |
| 07/27/2026 | $11.09 | $11.47 (3.43%) | $11.47 | $10.97 | 33.26 K | $79.37 M |
| 07/24/2026 | $11.76 | $11.10 (-5.61%) | $12.10 | $11.00 | 113.90 K | $76.81 M |
| 07/23/2026 | $12.01 | $11.65 (-3%) | $12.59 | $11.62 | 16.70 K | $80.61 M |
| 07/22/2026 | $12.60 | $12.19 (-3.25%) | $13.20 | $11.99 | 61.02 K | $84.35 M |
| 07/21/2026 | $12.10 | $12.43 (2.73%) | $12.62 | $12.07 | 24.74 K | $86.01 M |
| 07/20/2026 | $12.70 | $12.22 (-3.78%) | $12.98 | $12.01 | 35.24 K | $84.56 M |
| 07/17/2026 | $13.01 | $12.76 (-1.92%) | $13.35 | $12.24 | 20.03 K | $88.30 M |
| 07/16/2026 | $13.06 | $13.06 (0%) | $13.45 | $13.00 | 9.90 K | $90.37 M |
| 07/15/2026 | $13.08 | $13.12 (0.31%) | $13.34 | $12.98 | 18.22 K | $90.79 M |
| 07/14/2026 | $12.76 | $13.08 (2.51%) | $13.60 | $12.76 | 22.10 K | $90.51 M |
| 07/13/2026 | $12.55 | $12.76 (1.67%) | $13.22 | $12.55 | 34.83 K | $88.30 M |
| 07/10/2026 | $13.29 | $12.62 (-5.04%) | $13.45 | $12.59 | 18.61 K | $87.33 M |
| 07/09/2026 | $12.83 | $13.36 (4.13%) | $13.51 | $12.83 | 7.60 K | $92.45 M |
| 07/08/2026 | $13.95 | $12.81 (-8.17%) | $13.95 | $12.52 | 46.70 K | $88.64 M |
| 07/07/2026 | $13.53 | $13.99 (3.4%) | $14.10 | $13.27 | 44.51 K | $96.81 M |
| 07/06/2026 | $13.45 | $13.67 (1.64%) | $13.91 | $13.00 | 26.80 K | $94.59 M |
| 07/02/2026 | $13.94 | $13.41 (-3.8%) | $13.94 | $13.41 | 11.34 K | $92.79 M |
| 07/01/2026 | $13.91 | $13.70 (-1.51%) | $14.00 | $13.35 | 20.70 K | $94.80 M |
| 06/30/2026 | $13.66 | $14.03 (2.71%) | $14.08 | $13.20 | 60.74 K | $97.08 M |
| 06/29/2026 | $12.63 | $13.56 (7.36%) | $14.04 | $12.61 | 83.83 K | $93.83 M |
| 06/26/2026 | $12.60 | $12.80 (1.59%) | $12.99 | $12.22 | 89.01 K | $88.57 M |
| 06/25/2026 | $12.51 | $12.57 (0.48%) | $13.15 | $12.26 | 114.60 K | $86.98 M |
| 06/24/2026 | $12.56 | $12.50 (-0.48%) | $12.96 | $12.50 | 20.15 K | $86.50 M |
| 06/23/2026 | $12.78 | $12.60 (-1.41%) | $12.93 | $12.49 | 59.10 K | $87.19 M |
| 06/22/2026 | $12.78 | $13.06 (2.19%) | $13.18 | $12.57 | 24.10 K | $90.37 M |
| 06/18/2026 | $12.64 | $13.01 (2.93%) | $13.04 | $12.50 | 14.31 K | $90.02 M |
| 06/17/2026 | $12.77 | $12.44 (-2.58%) | $12.77 | $12.08 | 22.00 K | $86.08 M |
| 06/16/2026 | $12.35 | $12.71 (2.91%) | $12.92 | $12.21 | 12.51 K | $87.95 M |
| 06/15/2026 | $12.77 | $12.35 (-3.29%) | $12.78 | $12.10 | 10.30 K | $85.46 M |
| 06/12/2026 | $13.34 | $12.72 (-4.65%) | $13.46 | $12.42 | 37.40 K | $88.02 M |
| 06/11/2026 | $12.18 | $13.27 (8.95%) | $13.28 | $12.18 | 135.50 K | $91.82 M |
| 06/10/2026 | $13.27 | $12.18 (-8.21%) | $13.75 | $12.10 | 69.80 K | $84.28 M |
| 06/09/2026 | $12.79 | $13.41 (4.85%) | $13.84 | $12.65 | 40.81 K | $92.79 M |
| 06/08/2026 | $12.27 | $12.66 (3.18%) | $12.66 | $12.10 | 13.82 K | $87.60 M |
| 06/05/2026 | $11.95 | $12.17 (1.84%) | $12.65 | $11.95 | 49.40 K | $84.21 M |
| 06/04/2026 | $11.58 | $11.99 (3.54%) | $12.15 | $11.40 | 21.20 K | $82.97 M |
| 06/03/2026 | $11.94 | $11.69 (-2.09%) | $12.20 | $11.40 | 35.29 K | $80.89 M |
| 06/02/2026 | $11.53 | $11.95 (3.64%) | $12.22 | $11.37 | 88.00 K | $82.69 M |
| 06/01/2026 | $11.13 | $11.72 (5.3%) | $11.83 | $11.05 | 25.13 K | $81.10 M |
| 05/29/2026 | $11.20 | $11.36 (1.43%) | $11.68 | $11.08 | 38.80 K | $78.61 M |
| 05/28/2026 | $11.50 | $11.20 (-2.61%) | $11.67 | $11.00 | 41.84 K | $77.50 M |
| 05/27/2026 | $11.33 | $11.64 (2.74%) | $11.64 | $10.90 | 56.80 K | $80.55 M |
| 05/26/2026 | $11.13 | $11.41 (2.52%) | $11.50 | $11.02 | 34.80 K | $78.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
