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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.97$2.132,700——
2019-12-30$1.99$2.151,300——
2019-12-27$2.02$2.191,400——
2019-12-26$2.02$2.191,100——
2019-12-24$2.03$2.2015,100——
2019-12-23$2.02$2.195,400——
2019-12-20$2.00$2.1723,700——
2019-12-19$2.04$2.216,900——
2019-12-18$2.06$2.237,400——
2019-12-17$2.05$2.2244,000——
2019-12-16$1.85$2.0011,500——
2019-12-13$1.85$2.003,700——
2019-12-12$1.75$1.9017,400——
2019-12-11$1.79$1.942,100——
2019-12-10$1.76$1.9115,100——
2019-12-09$1.82$1.979,500——
2019-12-06$1.83$1.98500——
2019-12-05$1.77$1.924,600——
2019-12-04$1.80$1.9536,400——
2019-12-03$1.70$1.8418,800——
2019-12-02$1.60$1.7365,300——
2019-11-29$1.65$1.79700——
2019-11-27$1.65$1.795,900——
2019-11-26$1.60$1.7337,400——
2019-11-25$1.62$1.763,000——
2019-11-22$1.61$1.74200——
2019-11-21$1.66$1.805,100——
2019-11-20$1.65$1.797,600——
2019-11-19$1.57$1.70500——
2019-11-18$1.57$1.7024,000——
2019-11-15$1.58$1.7156,000——
2019-11-14$1.60$1.7320,100——
2019-11-13$1.61$1.7411,000——
2019-11-12$1.60$1.730——
2019-11-11$1.60$1.7344,100——
2019-11-08$1.60$1.7356,600——
2019-11-07$1.58$1.7133,700——
2019-11-06$1.63$1.7718,300——
2019-11-05$1.62$1.764,500——
2019-11-04$1.68$1.8213,500——
2019-11-01$1.65$1.791,700——
2019-10-31$1.65$1.791,000——
2019-10-30$1.65$1.791,100——
2019-10-29$1.64$1.783,200——
2019-10-28$1.70$1.849,300——
2019-10-25$1.79$1.948,500——
2019-10-24$1.75$1.9045,000——
2019-10-23$1.67$1.8126,800——
2019-10-22$1.65$1.79100——
2019-10-21$1.65$1.79100——
2019-10-18$1.65$1.792,100——
2019-10-17$1.62$1.762,100——
2019-10-16$1.65$1.790——
2019-10-15$1.65$1.7911,500——
2019-10-14$1.62$1.765,700——
2019-10-11$1.58$1.710——
2019-10-10$1.58$1.711,300——
2019-10-09$1.60$1.7311,900——
2019-10-08$1.67$1.813,500——
2019-10-07$1.69$1.834,300——
2019-10-04$1.64$1.782,200——
2019-10-03$1.63$1.770——
2019-10-02$1.63$1.770——
2019-10-01$1.63$1.7723,300——
2019-09-30$1.60$1.734,500——
2019-09-27$1.56$1.69800——
2019-09-26$1.57$1.704,000——
2019-09-25$1.58$1.716,500——
2019-09-24$1.63$1.764,500——
2019-09-23$1.60$1.73100——
2019-09-20$1.60$1.734,400——
2019-09-19$1.62$1.762,200——
2019-09-18$1.62$1.760——
2019-09-17$1.62$1.761,400——
2019-09-16$1.65$1.794,200——
2019-09-13$1.70$1.84100——
2019-09-12$1.60$1.732,100——
2019-09-11$1.60$1.732,200——
2019-09-10$1.57$1.703,400——
2019-09-09$1.62$1.76100——
2019-09-06$1.65$1.791,600——
2019-09-05$1.65$1.79200——
2019-09-04$1.70$1.840——
2019-09-03$1.70$1.847,300——
2019-08-30$1.69$1.830——
2019-08-29$1.69$1.830——
2019-08-28$1.69$1.8322,900——
2019-08-27$1.60$1.735,900——
2019-08-26$1.79$1.9412,000——
2019-08-23$1.56$1.6911,500——
2019-08-22$1.59$1.722,800——
2019-08-21$1.54$1.6715,900——
2019-08-20$1.50$1.6316,800——
2019-08-19$1.52$1.650——
2019-08-16$1.52$1.657,900——
2019-08-15$1.50$1.6346,700——
2019-08-14$1.55$1.6829,700——
2019-08-13$1.61$1.74112,000——
2019-08-12$1.88$2.047,500——
2019-08-09$1.90$2.06600——
2019-08-08$1.90$2.068,800——
2019-08-07$1.96$2.125,900——
2019-08-06$1.94$2.106,400——
2019-08-05$1.93$2.0920,600——
2019-08-02$1.95$2.117,000——
2019-08-01$1.94$2.109,900——
2019-07-31$1.99$2.1610,800——
2019-07-30$2.03$2.203,000——
2019-07-29$1.97$2.133,100——
2019-07-26$1.97$2.136,000——
2019-07-25$1.96$2.126,100——
2019-07-24$2.00$2.173,600——
2019-07-23$1.98$2.15500——
2019-07-22$2.00$2.178,600——
2019-07-19$2.04$2.2167,800——
2019-07-18$2.05$2.224,000——
2019-07-17$2.00$2.17700——
2019-07-16$2.05$2.221,000——
2019-07-15$2.00$2.172,100——
2019-07-12$2.00$2.17300——
2019-07-11$2.00$2.173,700——
2019-07-10$2.05$2.2215,900——
2019-07-09$2.00$2.1719,300——
2019-07-08$2.05$2.224,600——
2019-07-05$2.07$2.242,800——
2019-07-03$2.05$2.221,500——
2019-07-02$2.10$2.283,300——
2019-07-01$2.06$2.239,800——
2019-06-28$2.06$2.230——
2019-06-27$2.06$2.231,500——
2019-06-26$2.02$2.1931,000——
2019-06-25$2.04$2.213,700——
2019-06-24$2.05$2.228,200——
2019-06-21$2.10$2.2813,700——
2019-06-20$2.10$2.2879,700——
2019-06-19$2.04$2.2124,800——
2019-06-18$2.05$2.2213,900——
2019-06-17$2.01$2.184,600——
2019-06-14$2.07$2.242,000——
2019-06-13$2.05$2.2260,900——
2019-06-12$2.12$2.3013,200——
2019-06-11$2.12$2.305,400——
2019-06-10$2.10$2.2829,800——
2019-06-07$2.05$2.2263,800——
2019-06-06$2.16$2.342,600——
2019-06-05$2.08$2.257,400——
2019-06-04$2.10$2.287,300——
2019-06-03$2.16$2.3410,200——
2019-05-31$2.16$2.34108,000——
2019-05-30$2.21$2.396,600——
2019-05-29$2.19$2.3721,000——
2019-05-28$2.24$2.4321,900——
2019-05-24$2.20$2.3814,700——
2019-05-23$2.20$2.3817,200——
2019-05-22$2.25$2.446,500——
2019-05-21$2.25$2.4425,200——
2019-05-20$2.20$2.3860,100——
2019-05-17$2.19$2.3722,100——
2019-05-16$2.20$2.3845,700——
2019-05-15$2.19$2.37133,600——
2019-05-14$1.97$2.1311,700——
2019-05-13$2.00$2.1711,400——
2019-05-10$2.00$2.179,000——
2019-05-09$1.99$2.1669,600——
2019-05-08$2.03$2.2026,600——
2019-05-07$1.96$2.1224,300——
2019-05-06$2.09$2.269,000——
2019-05-03$1.97$2.1319,100——
2019-05-02$2.02$2.1917,400——
2019-05-01$1.99$2.1617,400——
2019-04-30$2.04$2.215,900——
2019-04-29$2.05$2.228,100——
2019-04-26$2.01$2.18900——
2019-04-25$2.00$2.177,000——
2019-04-24$2.00$2.1739,800——
2019-04-23$2.03$2.206,600——
2019-04-22$2.01$2.18600——
2019-04-18$2.05$2.226,700——
2019-04-17$2.00$2.17700——
2019-04-16$2.07$2.240——
2019-04-15$2.07$2.2425,100——
2019-04-12$2.05$2.229,400——
2019-04-11$2.04$2.211,300——
2019-04-10$1.98$2.153,400——
2019-04-09$2.09$2.2652,900——
2019-04-08$2.10$2.2810,900——
2019-04-05$2.05$2.2221,000——
2019-04-04$2.05$2.223,900——
2019-04-03$2.00$2.175,200——
2019-04-02$2.01$2.180——
2019-04-01$2.01$2.1810,000——
2019-03-29$2.00$2.172,600——
2019-03-28$2.00$2.1714,600——
2019-03-27$2.02$2.197,300——
2019-03-26$2.00$2.176,600——
2019-03-25$2.00$2.172,500——
2019-03-22$1.99$2.165,800——
2019-03-21$2.00$2.177,400——
2019-03-20$2.00$2.171,000——
2019-03-19$2.00$2.1716,600——
2019-03-18$2.01$2.1875,000——
2019-03-15$1.95$2.11100——
2019-03-14$1.97$2.131,500——
2019-03-13$2.00$2.1718,700——
2019-03-12$2.05$2.222,900——
2019-03-11$2.00$2.17900——
2019-03-08$2.03$2.201,600——
2019-03-07$2.00$2.17900——
2019-03-06$2.00$2.172,700——
2019-03-05$2.04$2.2131,400——
2019-03-04$1.90$2.0625,100——
2019-03-01$1.84$1.9916,800——
2019-02-28$1.86$2.0234,200——
2019-02-27$1.98$2.1521,200——
2019-02-26$1.86$2.027,600——
2019-02-25$1.90$2.065,700——
2019-02-22$1.89$2.0539,400——
2019-02-21$1.92$2.0811,600——
2019-02-20$1.92$2.0821,500——
2019-02-19$2.00$2.1745,200——
2019-02-15$1.95$2.1127,300——
2019-02-14$1.95$2.1135,300——
2019-02-13$2.00$2.17128,400——
2019-02-12$1.95$2.1167,800——
2019-02-11$1.82$1.9728,300——
2019-02-08$1.75$1.900——
2019-02-07$1.75$1.902,100——
2019-02-06$1.75$1.905,100——
2019-02-05$1.78$1.935,600——
2019-02-04$1.80$1.953,000——
2019-02-01$1.77$1.923,800——
2019-01-31$1.80$1.9548,500——
2019-01-30$1.70$1.8482,000——
2019-01-29$1.56$1.694,200——
2019-01-28$1.55$1.6812,200——
2019-01-25$1.51$1.641,900——
2019-01-24$1.44$1.567,600——
2019-01-23$1.46$1.5812,600——
2019-01-22$1.46$1.580——
2019-01-18$1.46$1.58800——
2019-01-17$1.48$1.603,700——
2019-01-16$1.46$1.5916,400——
2019-01-15$1.46$1.5817,500——
2019-01-14$1.44$1.56900——
2019-01-11$1.50$1.63153,300——
2019-01-10$1.49$1.610——
2019-01-09$1.49$1.61300——
2019-01-08$1.45$1.577,500——
2019-01-07$1.36$1.4723,400——
2019-01-04$1.36$1.479,500——
2019-01-03$1.40$1.5211,100——
2019-01-02$1.32$1.4312,700——