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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.78$1.936,900——
2020-12-30$1.78$1.9320,700——
2020-12-29$1.70$1.8444,300——
2020-12-28$1.70$1.8447,700——
2020-12-24$1.73$1.8719,500——
2020-12-23$1.75$1.9019,600——
2020-12-22$1.78$1.9236,900——
2020-12-21$1.75$1.9031,400——
2020-12-18$1.77$1.92322,700——
2020-12-17$1.93$2.0912,100——
2020-12-16$2.00$2.172,100——
2020-12-15$2.00$2.1717,000——
2020-12-14$2.01$2.1834,400——
2020-12-11$1.98$2.142,600——
2020-12-10$1.98$2.156,100——
2020-12-09$2.01$2.1820,100——
2020-12-08$2.00$2.179,500——
2020-12-07$2.00$2.1714,000——
2020-12-04$2.05$2.2211,800——
2020-12-03$2.07$2.2414,800——
2020-12-02$1.98$2.155,600——
2020-12-01$1.97$2.138,500——
2020-11-30$1.92$2.0811,300——
2020-11-27$1.84$1.99800——
2020-11-25$1.85$2.002,700——
2020-11-24$1.84$1.9911,800——
2020-11-23$1.76$1.9120,500——
2020-11-20$1.90$2.063,300——
2020-11-19$1.90$2.06700——
2020-11-18$1.94$2.1030,600——
2020-11-17$1.94$2.1012,500——
2020-11-16$1.99$2.1621,500——
2020-11-13$2.03$2.20118,600——
2020-11-12$2.00$2.17700——
2020-11-11$2.05$2.221,000——
2020-11-10$2.00$2.179,200——
2020-11-09$2.07$2.2418,800——
2020-11-06$2.06$2.238,100——
2020-11-05$2.01$2.185,500——
2020-11-04$2.05$2.2212,400——
2020-11-03$2.01$2.184,600——
2020-11-02$2.00$2.175,400——
2020-10-30$2.07$2.244,200——
2020-10-29$2.07$2.245,600——
2020-10-28$2.05$2.2214,000——
2020-10-27$2.08$2.257,900——
2020-10-26$2.09$2.2621,200——
2020-10-23$2.10$2.2811,000——
2020-10-22$2.09$2.263,100——
2020-10-21$2.00$2.174,600——
2020-10-20$2.03$2.2029,600——
2020-10-19$2.00$2.1734,200——
2020-10-16$1.96$2.129,700——
2020-10-15$1.97$2.132,400——
2020-10-14$2.00$2.177,800——
2020-10-13$2.02$2.194,500——
2020-10-12$1.98$2.158,300——
2020-10-09$1.98$2.1510,400——
2020-10-08$2.03$2.207,600——
2020-10-07$1.91$2.075,700——
2020-10-06$1.99$2.164,700——
2020-10-05$1.99$2.161,200——
2020-10-02$1.99$2.16900——
2020-10-01$1.94$2.1011,300——
2020-09-30$1.85$2.0015,300——
2020-09-29$1.89$2.056,400——
2020-09-28$1.97$2.135,900——
2020-09-25$1.96$2.121,800——
2020-09-24$1.96$2.128,700——
2020-09-23$1.92$2.083,800——
2020-09-22$1.91$2.0710,300——
2020-09-21$1.89$2.056,600——
2020-09-18$1.82$1.9724,000——
2020-09-17$1.86$2.022,200——
2020-09-16$1.86$2.026,800——
2020-09-15$1.89$2.05300——
2020-09-14$1.89$2.0510,400——
2020-09-11$1.88$2.0410,400——
2020-09-10$1.80$1.9523,800——
2020-09-09$1.94$2.108,500——
2020-09-08$1.94$2.1023,200——
2020-09-04$1.92$2.0821,800——
2020-09-03$1.80$1.956,700——
2020-09-02$1.77$1.9245,900——
2020-09-01$1.80$1.9517,600——
2020-08-31$1.87$2.0323,900——
2020-08-28$1.86$2.023,600——
2020-08-27$1.85$2.00800——
2020-08-26$1.85$2.005,000——
2020-08-25$1.80$1.951,100——
2020-08-24$1.79$1.9451,200——
2020-08-21$1.83$1.982,000——
2020-08-20$1.82$1.972,100——
2020-08-19$1.86$2.025,900——
2020-08-18$1.93$2.0928,300——
2020-08-17$1.90$2.0611,600——
2020-08-14$1.95$2.112,600——
2020-08-13$1.95$2.11400——
2020-08-12$1.99$2.1629,100——
2020-08-11$2.10$2.280——
2020-08-10$2.10$2.2813,100——
2020-08-07$2.12$2.3013,900——
2020-08-06$2.12$2.294,400——
2020-08-05$2.08$2.2511,200——
2020-08-04$2.08$2.2534,800——
2020-08-03$2.05$2.225,700——
2020-07-31$2.00$2.177,200——
2020-07-30$2.04$2.217,900——
2020-07-29$2.01$2.1841,900——
2020-07-28$2.05$2.2224,800——
2020-07-27$2.05$2.2236,500——
2020-07-24$1.88$2.043,000——
2020-07-23$1.89$2.0513,800——
2020-07-22$1.86$2.026,400——
2020-07-21$1.85$2.000——
2020-07-20$1.85$2.005,200——
2020-07-17$1.80$1.95200——
2020-07-16$1.86$2.021,000——
2020-07-15$1.78$1.935,300——
2020-07-14$1.80$1.952,400——
2020-07-13$1.85$2.004,300——
2020-07-10$1.85$2.002,300——
2020-07-09$1.97$2.130——
2020-07-08$1.97$2.132,600——
2020-07-07$1.87$2.031,100——
2020-07-06$1.90$2.062,700——
2020-07-02$1.91$2.071,800——
2020-07-01$1.92$2.087,400——
2020-06-30$1.91$2.07300——
2020-06-29$1.90$2.061,000——
2020-06-26$1.90$2.062,800——
2020-06-25$1.86$2.023,500——
2020-06-24$1.80$1.953,600——
2020-06-23$1.79$1.948,100——
2020-06-22$1.77$1.925,000——
2020-06-19$1.86$2.029,100——
2020-06-18$1.88$2.045,300——
2020-06-17$1.88$2.045,600——
2020-06-16$1.85$2.0013,300——
2020-06-15$1.83$1.988,300——
2020-06-12$1.85$2.0014,300——
2020-06-11$1.80$1.9531,700——
2020-06-10$1.84$1.991,500——
2020-06-09$1.87$2.037,100——
2020-06-08$1.90$2.0626,500——
2020-06-05$1.70$1.84108,500——
2020-06-04$1.69$1.8323,800——
2020-06-03$1.75$1.906,700——
2020-06-02$1.71$1.8511,300——
2020-06-01$1.70$1.847,100——
2020-05-29$1.75$1.903,700——
2020-05-28$1.73$1.8774,900——
2020-05-27$1.75$1.90100——
2020-05-26$1.76$1.913,700——
2020-05-22$1.77$1.92300——
2020-05-21$1.79$1.940——
2020-05-20$1.79$1.943,700——
2020-05-19$1.74$1.8913,700——
2020-05-18$1.75$1.9017,800——
2020-05-15$1.84$1.9910,500——
2020-05-14$1.72$1.866,500——
2020-05-13$1.70$1.845,700——
2020-05-12$1.85$2.002,000——
2020-05-11$1.85$2.007,900——
2020-05-08$1.89$2.05600——
2020-05-07$1.85$2.000——
2020-05-06$1.85$2.004,400——
2020-05-05$1.85$2.001,100——
2020-05-04$1.83$1.98700——
2020-05-01$1.86$2.021,100——
2020-04-30$1.75$1.909,800——
2020-04-29$1.75$1.904,800——
2020-04-28$1.70$1.8415,800——
2020-04-27$1.80$1.956,400——
2020-04-24$1.90$2.060——
2020-04-23$1.90$2.061,200——
2020-04-22$1.90$2.064,500——
2020-04-21$1.80$1.950——
2020-04-20$1.80$1.958,100——
2020-04-17$1.70$1.845,400——
2020-04-16$1.80$1.950——
2020-04-15$1.80$1.95600——
2020-04-14$1.80$1.954,700——
2020-04-13$1.74$1.8913,700——
2020-04-09$1.61$1.741,100——
2020-04-08$1.65$1.793,500——
2020-04-07$1.69$1.831,900——
2020-04-06$1.61$1.74200——
2020-04-03$1.60$1.730——
2020-04-02$1.60$1.733,500——
2020-04-01$1.60$1.731,700——
2020-03-31$1.70$1.848,400——
2020-03-30$1.65$1.791,800——
2020-03-27$1.67$1.816,200——
2020-03-26$1.64$1.78800——
2020-03-25$1.60$1.732,300——
2020-03-24$1.60$1.7320,300——
2020-03-23$1.60$1.733,300——
2020-03-20$1.64$1.7813,400——
2020-03-19$1.63$1.761,000——
2020-03-18$1.60$1.736,700——
2020-03-17$1.74$1.895,200——
2020-03-16$1.58$1.7156,500——
2020-03-13$1.78$1.932,000——
2020-03-12$1.79$1.9410,400——
2020-03-11$1.80$1.9510,400——
2020-03-10$1.89$2.0524,000——
2020-03-09$1.89$2.0520,300——
2020-03-06$1.97$2.139,300——
2020-03-05$2.12$2.3011,300——
2020-03-04$2.03$2.209,000——
2020-03-03$2.02$2.192,300——
2020-03-02$2.05$2.226,200——
2020-02-28$2.00$2.172,300——
2020-02-27$2.03$2.2018,400——
2020-02-26$2.02$2.1919,500——
2020-02-25$2.15$2.3330,000——
2020-02-24$2.06$2.2312,700——
2020-02-21$2.11$2.295,800——
2020-02-20$2.18$2.362,400——
2020-02-19$2.18$2.3618,800——
2020-02-18$2.09$2.264,400——
2020-02-14$2.13$2.3114,400——
2020-02-13$2.16$2.345,100——
2020-02-12$2.22$2.415,300——
2020-02-11$2.24$2.43133,400——
2020-02-10$2.47$2.6815,100——
2020-02-07$2.44$2.6434,100——
2020-02-06$2.41$2.6129,600——
2020-02-05$2.39$2.5921,000——
2020-02-04$2.37$2.5722,200——
2020-02-03$2.35$2.555,300——
2020-01-31$2.42$2.6222,600——
2020-01-30$2.42$2.62113,200——
2020-01-29$2.28$2.474,400——
2020-01-28$2.28$2.475,500——
2020-01-27$2.27$2.461,300——
2020-01-24$2.15$2.339,200——
2020-01-23$2.31$2.504,300——
2020-01-22$2.30$2.491,300——
2020-01-21$2.30$2.496,700——
2020-01-17$2.31$2.5027,500——
2020-01-16$2.34$2.5426,000——
2020-01-15$2.25$2.4441,700——
2020-01-14$2.30$2.4944,400——
2020-01-13$2.16$2.3417,800——
2020-01-10$2.16$2.343,200——
2020-01-09$2.16$2.345,200——
2020-01-08$2.15$2.332,800——
2020-01-07$2.17$2.350——
2020-01-06$2.17$2.3512,300——
2020-01-03$2.12$2.3048,400——
2020-01-02$2.02$2.1916,400——