NASDAQ:OPXS | Historical Stock Price | Optex Systems 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
2010-05-03 to 2026-09-04
Data captured

Stock Price Chart

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

$0.62$1.58$4.06$10.39$26.63$68.252010-05-032026-08-27

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

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$1.31$1.421,100——
2018-12-28$1.32$1.43500——
2018-12-27$1.35$1.462,500——
2018-12-26$1.35$1.4611,000——
2018-12-24$1.31$1.423,600——
2018-12-21$1.35$1.4635,000——
2018-12-20$1.32$1.43284,000——
2018-12-19$1.50$1.6320,400——
2018-12-18$1.49$1.610——
2018-12-17$1.49$1.6113,900——
2018-12-14$1.50$1.630——
2018-12-13$1.50$1.6310,800——
2018-12-12$1.50$1.632,900——
2018-12-11$1.54$1.674,100——
2018-12-10$1.52$1.6598,000——
2018-12-07$1.55$1.681,100——
2018-12-06$1.55$1.683,500——
2018-12-04$1.55$1.683,600——
2018-12-03$1.50$1.634,100——
2018-11-30$1.50$1.631,100——
2018-11-29$1.56$1.69600——
2018-11-28$1.56$1.6931,300——
2018-11-27$1.50$1.635,000——
2018-11-26$1.46$1.582,100——
2018-11-23$1.52$1.653,000——
2018-11-21$1.50$1.6311,800——
2018-11-20$1.50$1.634,200——
2018-11-19$1.50$1.637,500——
2018-11-16$1.50$1.6311,700——
2018-11-15$1.50$1.635,300——
2018-11-14$1.50$1.636,000——
2018-11-13$1.50$1.6313,000——
2018-11-12$1.50$1.6320,600——
2018-11-09$1.50$1.633,900——
2018-11-08$1.53$1.668,400——
2018-11-07$1.55$1.687,100——
2018-11-06$1.59$1.722,100——
2018-11-05$1.55$1.682,800——
2018-11-02$1.55$1.681,400——
2018-11-01$1.70$1.8439,900——
2018-10-31$1.52$1.654,600——
2018-10-30$1.50$1.6337,800——
2018-10-29$1.44$1.5663,100——
2018-10-26$1.45$1.578,300——
2018-10-25$1.45$1.5716,100——
2018-10-24$1.40$1.5262,300——
2018-10-23$1.45$1.5788,100——
2018-10-22$1.50$1.6398,000——
2018-10-19$1.59$1.7211,400——
2018-10-18$1.60$1.737,300——
2018-10-17$1.58$1.715,300——
2018-10-16$1.60$1.732,800——
2018-10-15$1.61$1.745,100——
2018-10-12$1.57$1.708,000——
2018-10-11$1.67$1.81500——
2018-10-10$1.65$1.7937,700——
2018-10-09$1.71$1.85400——
2018-10-08$1.65$1.794,800——
2018-10-05$1.69$1.8331,600——
2018-10-04$1.73$1.875,900——
2018-10-03$1.79$1.9438,800——
2018-10-02$1.75$1.907,500——
2018-10-01$1.75$1.896,300——
2018-09-28$1.71$1.850——
2018-09-27$1.71$1.8513,000——
2018-09-26$1.67$1.819,100——
2018-09-25$1.64$1.7820,900——
2018-09-24$1.64$1.7827,100——
2018-09-21$1.69$1.8344,300——
2018-09-20$1.74$1.8914,300——
2018-09-19$1.75$1.9024,000——
2018-09-18$1.75$1.9020,100——
2018-09-17$1.75$1.908,900——
2018-09-14$1.81$1.9635,000——
2018-09-13$1.81$1.9636,900——
2018-09-12$1.80$1.9537,700——
2018-09-11$1.75$1.9021,500——
2018-09-10$1.75$1.90127,500——
2018-09-07$1.58$1.7116,700——
2018-09-06$1.52$1.6518,500——
2018-09-05$1.50$1.6340,300——
2018-09-04$1.57$1.7030,900——
2018-08-31$1.62$1.7617,500——
2018-08-30$1.59$1.7211,900——
2018-08-29$1.60$1.738,600——
2018-08-28$1.59$1.727,000——
2018-08-27$1.65$1.7948,100——
2018-08-24$1.57$1.708,300——
2018-08-23$1.52$1.6418,700——
2018-08-22$1.52$1.6528,300——
2018-08-21$1.42$1.5429,900——
2018-08-20$1.45$1.5731,900——
2018-08-17$1.53$1.6666,100——
2018-08-16$1.53$1.66261,100——
2018-08-15$1.44$1.56263,000——
2018-08-14$1.42$1.54513,100——
2018-08-13$1.08$1.17133,000——
2018-08-10$1.11$1.203,000——
2018-08-09$1.12$1.21102,000——
2018-08-08$1.10$1.191,000——
2018-08-07$1.10$1.1911,500——
2018-08-06$1.07$1.1681,400——
2018-08-03$1.07$1.1656,800——
2018-08-02$1.11$1.201,500——
2018-08-01$1.12$1.2152,000——
2018-07-31$1.14$1.2440,000——
2018-07-30$1.09$1.1863,900——
2018-07-27$1.13$1.2247,200——
2018-07-26$1.16$1.26105,400——
2018-07-25$1.16$1.2672,000——
2018-07-24$1.24$1.3430,300——
2018-07-23$1.20$1.30115,200——
2018-07-20$1.27$1.38105,400——
2018-07-19$1.12$1.2149,700——
2018-07-18$1.10$1.1962,000——
2018-07-17$1.09$1.1890,400——
2018-07-16$1.14$1.2468,200——
2018-07-13$1.10$1.19322,800——
2018-07-12$1.10$1.1920,200——
2018-07-11$1.08$1.1715,600——
2018-07-10$1.09$1.18326,100——
2018-07-09$1.10$1.1916,200——
2018-07-06$1.09$1.188,200——
2018-07-05$1.05$1.145,000——
2018-07-03$1.07$1.160——
2018-07-02$1.07$1.1629,200——
2018-06-29$1.10$1.1918,600——
2018-06-28$1.09$1.183,700——
2018-06-27$1.06$1.151,900——
2018-06-26$1.09$1.181,000——
2018-06-25$1.06$1.15600——
2018-06-22$1.09$1.18800——
2018-06-21$1.06$1.1517,500——
2018-06-20$1.06$1.1521,400——
2018-06-19$1.05$1.149,000——
2018-06-18$1.05$1.1447,300——
2018-06-15$1.09$1.1810,500——
2018-06-14$1.08$1.1718,800——
2018-06-13$1.05$1.1419,100——
2018-06-12$1.07$1.1617,000——
2018-06-11$1.04$1.1320,000——
2018-06-08$1.09$1.1810,600——
2018-06-07$1.08$1.175,400——
2018-06-06$1.07$1.1610,300——
2018-06-05$1.08$1.1754,200——
2018-06-04$1.05$1.1492,600——
2018-06-01$1.03$1.123,800——
2018-05-31$1.02$1.113,600——
2018-05-30$0.99$1.0718,200——
2018-05-29$1.02$1.1110,000——
2018-05-25$0.99$1.073,000——
2018-05-24$1.00$1.08400——
2018-05-23$1.00$1.086,500——
2018-05-22$1.00$1.088,000——
2018-05-21$1.01$1.09300——
2018-05-18$1.01$1.099,500——
2018-05-17$1.01$1.0922,000——
2018-05-16$1.02$1.11303,700——
2018-05-15$1.00$1.0811,900——
2018-05-14$1.00$1.0852,700——
2018-05-11$1.02$1.113,000——
2018-05-10$1.01$1.0913,400——
2018-05-09$1.00$1.0811,900——
2018-05-08$1.01$1.093,500——
2018-05-07$1.00$1.0841,100——
2018-05-04$1.00$1.08155,000——
2018-05-03$1.00$1.08135,500——
2018-05-02$0.98$1.0694,000——
2018-05-01$1.02$1.1146,100——
2018-04-30$1.08$1.1762,100——
2018-04-27$1.04$1.12400——
2018-04-26$1.06$1.1513,000——
2018-04-25$1.00$1.08600——
2018-04-24$0.99$1.071,500——
2018-04-23$0.99$1.0724,700——
2018-04-20$1.03$1.121,300——
2018-04-19$0.99$1.0718,800——
2018-04-18$1.03$1.123,000——
2018-04-17$0.99$1.070——
2018-04-16$0.99$1.073,600——
2018-04-13$1.00$1.0822,800——
2018-04-12$1.00$1.0853,600——
2018-04-11$1.00$1.084,100——
2018-04-10$1.01$1.077,500——
2018-04-09$1.01$1.073,400——
2018-04-06$1.02$1.08200——
2018-04-05$1.01$1.0719,100——
2018-04-04$1.01$1.0743,500——
2018-04-03$1.03$1.09100——
2018-04-02$1.01$1.071,300——
2018-03-29$1.02$1.0818,000——
2018-03-28$1.02$1.083,500——
2018-03-27$1.02$1.0823,500——
2018-03-26$1.05$1.1213,100——
2018-03-23$1.05$1.1258,600——
2018-03-22$1.02$1.0859,900——
2018-03-21$1.03$1.0917,200——
2018-03-20$1.02$1.088,200——
2018-03-19$1.03$1.0912,000——
2018-03-16$1.02$1.0981,000——
2018-03-15$1.05$1.12500——
2018-03-14$1.04$1.100——
2018-03-13$1.04$1.1059,500——
2018-03-12$1.02$1.0813,400——
2018-03-09$1.03$1.0912,600——
2018-03-08$1.03$1.098,500——
2018-03-07$1.01$1.07100——
2018-03-06$1.00$1.060——
2018-03-05$1.00$1.06100——
2018-03-02$1.04$1.104,800——
2018-03-01$1.01$1.077,400——
2018-02-28$1.07$1.1422,700——
2018-02-27$1.02$1.0819,200——
2018-02-26$1.03$1.093,500——
2018-02-23$1.05$1.1213,800——
2018-02-22$1.03$1.0911,500——
2018-02-21$1.05$1.1116,100——
2018-02-20$1.05$1.1287,400——
2018-02-16$1.05$1.123,800——
2018-02-15$1.04$1.1023,300——
2018-02-14$1.02$1.0826,700——
2018-02-13$0.94$1.004,000——
2018-02-12$1.00$1.0610,300——
2018-02-09$0.94$1.0010,800——
2018-02-08$0.96$1.026,300——
2018-02-07$1.01$1.0710,500——
2018-02-06$1.01$1.071,800——
2018-02-05$1.00$1.066,100——
2018-02-02$1.00$1.06400——
2018-02-01$1.05$1.12100——
2018-01-31$1.05$1.126,700——
2018-01-30$1.06$1.136,300——
2018-01-29$1.00$1.0632,000——
2018-01-26$1.06$1.132,800——
2018-01-25$1.01$1.07700——
2018-01-24$1.01$1.078,400——
2018-01-23$1.06$1.136,100——
2018-01-22$1.02$1.0812,100——
2018-01-19$1.07$1.14500——
2018-01-18$1.08$1.159,100——
2018-01-17$1.05$1.1219,200——
2018-01-16$1.05$1.1210,600——
2018-01-12$1.09$1.1611,700——
2018-01-11$1.08$1.1528,000——
2018-01-10$1.08$1.1270,300——
2018-01-09$1.07$1.1163,800——
2018-01-08$1.02$1.0619,300——
2018-01-05$1.05$1.0920,600——
2018-01-04$1.06$1.1013,300——
2018-01-03$1.05$1.0943,000——
2018-01-02$1.09$1.1410,400——