5 DAY PERFORMANCE
+30.29%
1 MONTH PERFORMANCE
+12.44%
3 MONTH PERFORMANCE
-9.41%
6 MONTH PERFORMANCE
-5.48%
YEAR-TO-DATE PERFORMANCE
-6.28%
1 YEAR PERFORMANCE
+69.52%
Optex Systems Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $11.76 | $11.22 (-4.59%) | $11.93 | $11.01 | 31.29 K | $78.28 M |
| 05/12/2026 | $11.10 | $11.75 (5.86%) | $12.80 | $11.01 | 243.50 K | $80.97 M |
| 05/11/2026 | $10.28 | $10.42 (1.36%) | $10.85 | $10.28 | 23.20 K | $71.80 M |
| 05/08/2026 | $10.76 | $10.20 (-5.2%) | $10.80 | $10.08 | 24.70 K | $70.29 M |
| 05/07/2026 | $10.87 | $10.71 (-1.47%) | $10.90 | $10.66 | 6.00 K | $73.80 M |
| 05/06/2026 | $10.92 | $10.86 (-0.55%) | $11.11 | $10.70 | 48.13 K | $74.83 M |
| 05/05/2026 | $10.83 | $10.92 (0.83%) | $10.99 | $10.82 | 15.50 K | $75.25 M |
| 05/04/2026 | $11.00 | $10.82 (-1.64%) | $11.22 | $10.75 | 29.61 K | $74.56 M |
| 05/01/2026 | $10.80 | $11.02 (2.04%) | $11.34 | $10.54 | 40.60 K | $75.94 M |
| 04/30/2026 | $10.22 | $10.74 (5.09%) | $10.76 | $10.22 | 42.13 K | $74.01 M |
| 04/29/2026 | $10.53 | $10.08 (-4.27%) | $10.65 | $10.08 | 10.43 K | $69.46 M |
| 04/28/2026 | $10.80 | $10.52 (-2.59%) | $10.91 | $10.50 | 17.80 K | $72.49 M |
| 04/27/2026 | $10.72 | $10.76 (0.37%) | $11.15 | $10.70 | 23.80 K | $74.15 M |
| 04/24/2026 | $10.43 | $10.61 (1.73%) | $10.80 | $10.30 | 57.30 K | $73.11 M |
| 04/23/2026 | $10.86 | $10.53 (-3.04%) | $10.96 | $10.33 | 14.50 K | $72.56 M |
| 04/22/2026 | $10.90 | $10.88 (-0.18%) | $11.15 | $10.75 | 26.92 K | $74.97 M |
| 04/21/2026 | $11.36 | $10.75 (-5.37%) | $11.66 | $10.73 | 73.94 K | $74.08 M |
| 04/20/2026 | $11.37 | $11.35 (-0.18%) | $11.84 | $11.25 | 13.80 K | $78.21 M |
| 04/17/2026 | $11.53 | $11.48 (-0.43%) | $11.68 | $11.26 | 18.48 K | $79.11 M |
| 04/16/2026 | $11.43 | $11.50 (0.61%) | $12.10 | $11.20 | 75.10 K | $79.24 M |
| 04/15/2026 | $11.70 | $11.39 (-2.65%) | $11.72 | $11.20 | 57.10 K | $78.49 M |
| 04/14/2026 | $11.88 | $11.65 (-1.94%) | $12.12 | $11.51 | 47.91 K | $80.28 M |
| 04/13/2026 | $11.71 | $11.82 (0.94%) | $12.11 | $11.56 | 36.20 K | $81.45 M |
| 04/10/2026 | $12.17 | $11.70 (-3.86%) | $12.70 | $11.52 | 53.00 K | $80.62 M |
| 04/09/2026 | $12.46 | $12.38 (-0.64%) | $12.88 | $12.30 | 33.63 K | $85.31 M |
| 04/08/2026 | $12.77 | $12.60 (-1.33%) | $13.32 | $12.60 | 95.83 K | $86.82 M |
| 04/07/2026 | $12.82 | $12.79 (-0.23%) | $13.55 | $12.76 | 37.00 K | $88.13 M |
| 04/06/2026 | $13.63 | $13.03 (-4.4%) | $13.65 | $13.03 | 19.70 K | $89.79 M |
| 04/02/2026 | $13.07 | $13.63 (4.28%) | $13.74 | $13.07 | 9.22 K | $93.92 M |
| 04/01/2026 | $13.30 | $13.63 (2.48%) | $14.00 | $13.30 | 18.40 K | $93.92 M |
| 03/31/2026 | $12.92 | $13.23 (2.4%) | $13.37 | $12.80 | 7.72 K | $91.17 M |
| 03/30/2026 | $13.65 | $12.82 (-6.08%) | $13.65 | $12.70 | 20.91 K | $88.34 M |
| 03/27/2026 | $13.62 | $13.30 (-2.35%) | $13.96 | $13.13 | 32.79 K | $91.65 M |
| 03/26/2026 | $13.52 | $13.36 (-1.18%) | $13.78 | $13.30 | 25.70 K | $92.06 M |
| 03/25/2026 | $13.20 | $13.56 (2.73%) | $13.77 | $12.99 | 29.80 K | $93.44 M |
| 03/24/2026 | $12.55 | $12.92 (2.95%) | $13.20 | $12.44 | 13.30 K | $89.03 M |
| 03/23/2026 | $12.75 | $12.96 (1.65%) | $13.15 | $12.40 | 20.22 K | $89.31 M |
| 03/20/2026 | $13.18 | $12.65 (-4.02%) | $13.18 | $12.49 | 50.28 K | $87.17 M |
| 03/19/2026 | $12.85 | $12.79 (-0.47%) | $13.51 | $12.73 | 18.34 K | $88.13 M |
| 03/18/2026 | $13.00 | $13.15 (1.15%) | $13.40 | $12.97 | 14.60 K | $90.61 M |
| 03/17/2026 | $13.02 | $13.05 (0.23%) | $13.31 | $12.89 | 26.50 K | $89.93 M |
| 03/16/2026 | $13.17 | $13.01 (-1.21%) | $13.50 | $12.80 | 19.92 K | $89.65 M |
| 03/13/2026 | $13.21 | $12.81 (-3.03%) | $13.44 | $12.61 | 33.10 K | $88.27 M |
| 03/12/2026 | $13.77 | $12.96 (-5.88%) | $13.77 | $12.91 | 29.80 K | $89.31 M |
| 03/11/2026 | $13.20 | $13.97 (5.83%) | $14.14 | $13.20 | 49.00 K | $96.26 M |
| 03/10/2026 | $13.35 | $13.16 (-1.42%) | $13.70 | $13.01 | 73.82 K | $90.68 M |
| 03/09/2026 | $12.94 | $13.29 (2.7%) | $13.42 | $12.68 | 25.40 K | $91.58 M |
| 03/06/2026 | $12.83 | $13.03 (1.56%) | $13.66 | $12.68 | 66.01 K | $89.79 M |
| 03/05/2026 | $13.63 | $13.09 (-3.96%) | $13.85 | $13.00 | 24.73 K | $90.20 M |
| 03/04/2026 | $13.61 | $13.64 (0.22%) | $13.88 | $13.31 | 33.23 K | $93.99 M |
| 03/03/2026 | $13.38 | $13.42 (0.3%) | $13.94 | $13.04 | 68.30 K | $92.47 M |
| 03/02/2026 | $12.93 | $13.68 (5.8%) | $13.68 | $12.73 | 35.74 K | $94.27 M |
| 02/27/2026 | $12.50 | $12.95 (3.6%) | $13.15 | $12.50 | 24.22 K | $89.24 M |
| 02/26/2026 | $12.59 | $12.80 (1.67%) | $12.80 | $12.20 | 58.11 K | $88.20 M |
| 02/25/2026 | $10.54 | $12.50 (18.6%) | $12.83 | $10.54 | 105.61 K | $86.14 M |
| 02/24/2026 | $10.60 | $10.52 (-0.75%) | $10.90 | $10.30 | 111.41 K | $72.49 M |
| 02/23/2026 | $11.60 | $10.69 (-7.84%) | $11.61 | $10.17 | 165.84 K | $73.66 M |
| 02/20/2026 | $12.08 | $11.84 (-1.99%) | $12.54 | $11.80 | 29.50 K | $81.59 M |
| 02/19/2026 | $12.57 | $12.31 (-2.07%) | $12.84 | $11.94 | 40.30 K | $84.83 M |
| 02/18/2026 | $13.02 | $12.59 (-3.3%) | $13.40 | $12.59 | 49.76 K | $86.76 M |
| 02/17/2026 | $14.49 | $13.04 (-10.01%) | $14.54 | $12.91 | 76.70 K | $89.86 M |
| 02/13/2026 | $14.27 | $14.67 (2.8%) | $14.79 | $14.01 | 52.04 K | $100.71 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.
