NASDAQ:OPTX | Historical Stock Price | SYNTEC OPTICS HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-01-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.82$1.45$2.55$4.49$7.91$13.912022-01-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$5.03$5.0311,700——
2023-12-28$4.96$4.967,700——
2023-12-27$5.10$5.1022,700——
2023-12-26$5.48$5.4810,700——
2023-12-22$5.50$5.508,200——
2023-12-21$5.50$5.502,300——
2023-12-20$5.19$5.198,800——
2023-12-19$5.42$5.4215,700——
2023-12-18$5.23$5.2334,800——
2023-12-15$5.53$5.5328,900——
2023-12-14$5.46$5.4617,700——
2023-12-13$5.48$5.487,100——
2023-12-12$5.54$5.5424,400——
2023-12-11$5.83$5.8352,000——
2023-12-08$5.72$5.7214,400——
2023-12-07$5.70$5.7035,300——
2023-12-06$5.77$5.7742,600——
2023-12-05$6.05$6.0519,700——
2023-12-04$5.80$5.8080,800——
2023-12-01$5.71$5.7149,600——
2023-11-30$5.89$5.8945,400——
2023-11-29$5.96$5.9661,000——
2023-11-28$5.60$5.60104,800——
2023-11-27$5.43$5.4353,100——
2023-11-24$5.26$5.2613,200——
2023-11-22$5.45$5.45157,400——
2023-11-21$6.24$6.24147,900——
2023-11-20$7.43$7.43886,900——
2023-11-17$8.96$8.9612,439,100——
2023-11-16$5.15$5.15134,400——
2023-11-15$4.61$4.6123,100——
2023-11-14$5.08$5.0893,500——
2023-11-13$4.40$4.40138,500——
2023-11-10$5.57$5.571,139,900——
2023-11-09$3.95$3.9554,200——
2023-11-08$5.20$5.20132,800——
2023-11-07$8.44$8.44182,400——
2023-11-06$7.94$7.9494,200——
2023-11-03$9.30$9.30188,100——
2023-11-02$10.70$10.703,393,000——
2023-11-01$10.14$10.142,300——
2023-10-31$10.85$10.8537,300——
2023-10-30$12.22$12.2210,800——
2023-10-27$10.50$10.5014,000——
2023-10-26$10.37$10.37237,000——
2023-10-25$10.68$10.683,600——
2023-10-24$10.64$10.645,600——
2023-10-23$10.67$10.670——
2023-10-20$10.67$10.6763,800——
2023-10-19$10.65$10.650——
2023-10-18$10.65$10.6557,500——
2023-10-17$10.65$10.651,000——
2023-10-16$10.65$10.650——
2023-10-13$10.65$10.65100——
2023-10-12$10.65$10.650——
2023-10-11$10.65$10.650——
2023-10-10$10.65$10.6570,700——
2023-10-09$10.65$10.653,300——
2023-10-06$10.65$10.653,000——
2023-10-05$10.63$10.6319,400——
2023-10-04$10.60$10.600——
2023-10-03$10.60$10.600——
2023-10-02$10.60$10.600——
2023-09-29$10.60$10.601,100——
2023-09-28$10.61$10.610——
2023-09-27$10.61$10.61300——
2023-09-26$10.64$10.64100——
2023-09-25$10.60$10.6014,700——
2023-09-22$10.55$10.55100——
2023-09-21$10.55$10.550——
2023-09-20$10.55$10.550——
2023-09-19$10.55$10.550——
2023-09-18$10.55$10.55200——
2023-09-15$10.55$10.550——
2023-09-14$10.55$10.550——
2023-09-13$10.55$10.550——
2023-09-12$10.55$10.550——
2023-09-11$10.55$10.550——
2023-09-08$10.55$10.552,500——
2023-09-07$10.55$10.552,100——
2023-09-06$10.55$10.550——
2023-09-05$10.55$10.550——
2023-09-01$10.55$10.550——
2023-08-31$10.55$10.550——
2023-08-30$10.55$10.550——
2023-08-29$10.55$10.550——
2023-08-28$10.55$10.552,500——
2023-08-25$10.55$10.550——
2023-08-24$10.55$10.55700——
2023-08-23$10.55$10.550——
2023-08-22$10.55$10.550——
2023-08-21$10.55$10.550——
2023-08-18$10.55$10.55100——
2023-08-17$10.55$10.550——
2023-08-16$10.55$10.550——
2023-08-15$10.55$10.55200,000——
2023-08-14$10.57$10.570——
2023-08-11$10.57$10.57100——
2023-08-10$10.57$10.57100——
2023-08-09$10.57$10.570——
2023-08-08$10.57$10.570——
2023-08-07$10.57$10.570——
2023-08-04$10.57$10.570——
2023-08-03$10.57$10.5710,700——
2023-08-02$10.60$10.6040,200——
2023-08-01$10.49$10.49100——
2023-07-31$10.49$10.49100——
2023-07-28$10.49$10.490——
2023-07-27$10.49$10.49500——
2023-07-26$10.49$10.490——
2023-07-25$10.49$10.49800——
2023-07-24$10.49$10.490——
2023-07-21$10.49$10.490——
2023-07-20$10.49$10.492,100——
2023-07-19$10.42$10.420——
2023-07-18$10.42$10.420——
2023-07-17$10.42$10.420——
2023-07-14$10.42$10.420——
2023-07-13$10.42$10.420——
2023-07-12$10.42$10.420——
2023-07-11$10.42$10.42200——
2023-07-10$10.50$10.50600——
2023-07-07$10.42$10.420——
2023-07-06$10.42$10.420——
2023-07-05$10.42$10.420——
2023-07-03$10.42$10.420——
2023-06-30$10.42$10.420——
2023-06-29$10.42$10.42300——
2023-06-28$10.42$10.42100——
2023-06-27$10.50$10.500——
2023-06-26$10.50$10.500——
2023-06-23$10.50$10.500——
2023-06-22$10.50$10.500——
2023-06-21$10.50$10.500——
2023-06-20$10.50$10.50300——
2023-06-16$10.42$10.42300——
2023-06-15$10.40$10.401,900——
2023-06-14$10.35$10.350——
2023-06-13$10.35$10.358,800——
2023-06-12$10.34$10.340——
2023-06-09$10.34$10.345,900——
2023-06-08$10.35$10.35100——
2023-06-07$10.35$10.35200——
2023-06-06$10.35$10.35200——
2023-06-05$10.35$10.352,400——
2023-06-02$10.32$10.324,400——
2023-06-01$10.34$10.340——
2023-05-31$10.34$10.34167,600——
2023-05-30$10.32$10.32100——
2023-05-26$10.32$10.320——
2023-05-25$10.32$10.320——
2023-05-24$10.32$10.320——
2023-05-23$10.32$10.320——
2023-05-22$10.32$10.320——
2023-05-19$10.32$10.320——
2023-05-18$10.32$10.32100——
2023-05-17$10.32$10.32100——
2023-05-16$10.32$10.324,500——
2023-05-15$10.32$10.32200——
2023-05-12$10.35$10.352,900——
2023-05-11$10.35$10.355,300——
2023-05-10$10.25$10.251,300——
2023-05-09$10.24$10.240——
2023-05-08$10.24$10.241,300——
2023-05-05$10.25$10.250——
2023-05-04$10.25$10.250——
2023-05-03$10.25$10.25100——
2023-05-02$10.25$10.250——
2023-05-01$10.25$10.251,700——
2023-04-28$10.25$10.250——
2023-04-27$10.25$10.250——
2023-04-26$10.25$10.250——
2023-04-25$10.25$10.250——
2023-04-24$10.25$10.25100——
2023-04-21$10.22$10.220——
2023-04-20$10.22$10.220——
2023-04-19$10.22$10.220——
2023-04-18$10.22$10.220——
2023-04-17$10.22$10.22100——
2023-04-14$10.22$10.22100——
2023-04-13$10.20$10.20100——
2023-04-12$10.21$10.21400——
2023-04-11$10.24$10.24200——
2023-04-10$10.19$10.19100——
2023-04-06$10.19$10.19100——
2023-04-05$10.19$10.19100——
2023-04-04$10.19$10.190——
2023-04-03$10.19$10.19400——
2023-03-31$10.20$10.200——
2023-03-30$10.20$10.200——
2023-03-29$10.20$10.200——
2023-03-28$10.20$10.200——
2023-03-27$10.20$10.200——
2023-03-24$10.20$10.201,700——
2023-03-23$10.20$10.201,000——
2023-03-22$10.20$10.200——
2023-03-21$10.20$10.20200——
2023-03-20$10.20$10.20200——
2023-03-17$10.15$10.15100——
2023-03-16$10.19$10.190——
2023-03-15$10.19$10.19100——
2023-03-14$10.19$10.190——
2023-03-13$10.19$10.19900——
2023-03-10$10.19$10.190——
2023-03-09$10.19$10.190——
2023-03-08$10.19$10.190——
2023-03-07$10.19$10.1915,500——
2023-03-06$10.17$10.17100——
2023-03-03$10.18$10.18100——
2023-03-02$10.17$10.17300——
2023-03-01$10.17$10.170——
2023-02-28$10.17$10.170——
2023-02-27$10.17$10.170——
2023-02-24$10.17$10.170——
2023-02-23$10.17$10.170——
2023-02-22$10.17$10.17300——
2023-02-21$10.17$10.17300——
2023-02-17$10.20$10.205,000——
2023-02-16$10.16$10.16300——
2023-02-15$10.16$10.16200——
2023-02-14$10.16$10.164,400——
2023-02-13$10.15$10.1559,600——
2023-02-10$10.15$10.159,600——
2023-02-09$10.16$10.1633,000——
2023-02-08$10.15$10.151,600——
2023-02-07$10.16$10.1618,600——
2023-02-06$10.16$10.1625,100——
2023-02-03$10.19$10.190——
2023-02-02$10.19$10.190——
2023-02-01$10.19$10.191,000——
2023-01-31$10.15$10.15400——
2023-01-30$10.15$10.15200——
2023-01-27$10.15$10.150——
2023-01-26$10.15$10.150——
2023-01-25$10.15$10.150——
2023-01-24$10.15$10.157,600——
2023-01-23$10.20$10.20700——
2023-01-20$10.25$10.2511,900——
2023-01-19$10.11$10.1114,400——
2023-01-18$10.10$10.10600——
2023-01-17$10.10$10.1021,800——
2023-01-13$10.08$10.081,100——
2023-01-12$10.04$10.04900——
2023-01-11$10.02$10.02900——
2023-01-10$10.02$10.022,000——
2023-01-09$10.00$10.002,100——
2023-01-06$9.99$9.99180,500——
2023-01-05$9.98$9.9863,100——
2023-01-04$10.03$10.0330,700——
2023-01-03$10.00$10.001,500——