Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Syntec Optics Holdings (OPTX) Historical Prices

OPTX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266.776.926.076.296.29-13.84%682,0472.07
Oct 29, 20267.187.387.007.307.30+0.83%179,7860.54
Oct 28, 20267.107.336.887.247.24+2.99%226,1780.68
Oct 27, 20266.737.106.657.037.03+7.16%224,8000.66
Oct 26, 20266.696.956.446.566.56-1.94%300,5410.88
Oct 23, 20266.536.776.466.696.69+0.45%218,0960.61
Oct 22, 20266.906.926.436.666.66-6.20%388,5221.08
Oct 21, 20267.157.286.927.107.10+0.57%230,6610.64
Oct 20, 20266.647.136.447.067.06+6.33%209,3630.57
Oct 19, 20266.686.826.496.646.64+1.84%263,5430.72
Oct 16, 20266.806.806.336.526.52-5.92%542,4481.50
Oct 15, 20266.667.086.376.936.93+0.29%489,7331.36
Oct 14, 20267.507.646.876.916.91-9.79%416,8421.16
Oct 13, 20267.947.947.547.667.66-2.42%197,2730.55
Oct 12, 20268.008.157.807.857.85-2.97%193,3110.53
Oct 09, 20268.288.337.818.098.09-2.06%249,6480.67
Oct 08, 20268.768.998.088.268.26-7.09%389,3471.04
Oct 07, 20269.369.438.718.898.89-9.47%580,2891.55
Oct 06, 20269.8710.109.749.829.82+0.20%496,2521.32
Oct 05, 20269.2010.058.849.809.80+7.22%999,1152.72
Oct 02, 20268.279.258.219.149.14+12.70%701,3001.91
Oct 01, 20268.208.247.728.118.11-1.70%325,6370.88
Sep 30, 20267.888.627.888.258.25+11.34%991,2702.81
Sep 29, 20267.157.476.827.417.41+4.51%439,2191.22
Sep 28, 20267.347.437.077.097.09-4.19%213,0000.59
Sep 25, 20267.347.667.347.407.40+1.23%151,1090.40
Sep 24, 20267.477.557.257.317.31-3.56%206,1770.53
Sep 23, 20267.237.767.077.587.58+3.27%254,4590.63
Sep 22, 20267.877.877.147.347.34-6.97%510,7161.26
Sep 21, 20268.048.567.807.897.89+16.20%1,325,3333.39
Sep 18, 20266.756.826.526.796.79+1.04%595,1761.52
Sep 17, 20266.626.976.626.726.72+5.49%195,1540.49
Sep 16, 20266.306.496.176.376.37+1.92%225,1840.55
Sep 15, 20266.696.786.216.256.25-7.82%329,4920.78
Sep 14, 20266.897.066.626.786.78-4.51%316,1900.67
Sep 11, 20267.427.747.027.107.10-2.61%204,3690.42
Sep 10, 20267.507.847.257.297.29-4.20%152,5080.30
Sep 09, 20267.727.857.527.617.61-1.93%181,2290.35
Sep 08, 20267.678.037.517.767.76+2.51%261,1230.49
Sep 07, 20267.797.877.507.577.57+0.00%00.00
Sep 04, 20267.797.877.507.577.57-2.45%127,5520.23
Sep 03, 20267.597.947.327.767.76+3.05%158,4620.28
Sep 02, 20267.257.557.067.537.53+3.43%134,6630.23
Sep 01, 20267.948.077.247.287.28-11.11%333,7970.57
Aug 31, 20268.528.527.958.198.19-3.87%178,5220.29
Aug 28, 20268.619.098.358.528.52-2.41%251,5600.40
Aug 27, 20268.578.998.338.738.73+2.59%246,5430.38
Aug 26, 20267.768.887.768.518.51+8.55%368,0800.56
Aug 25, 20268.348.587.787.847.84-5.43%151,2290.22
Aug 24, 20268.358.457.858.298.29-2.59%170,7510.24