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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.87$2.035,300——
2021-12-30$1.81$1.96500——
2021-12-29$1.80$1.951,700——
2021-12-28$1.83$1.985,100——
2021-12-27$1.82$1.973,300——
2021-12-23$1.79$1.947,600——
2021-12-22$1.84$1.995,900——
2021-12-21$1.82$1.973,800——
2021-12-20$1.92$2.088,400——
2021-12-17$1.92$2.089,500——
2021-12-16$1.89$2.05300——
2021-12-15$1.89$2.05700——
2021-12-14$1.89$2.050——
2021-12-13$1.89$2.056,500——
2021-12-10$1.90$2.0613,700——
2021-12-09$1.94$2.102,900——
2021-12-08$1.86$2.0234,300——
2021-12-07$2.07$2.242,500——
2021-12-06$2.06$2.238,900——
2021-12-03$1.92$2.0811,800——
2021-12-02$2.08$2.250——
2021-12-01$2.08$2.251,800——
2021-11-30$1.94$2.10200——
2021-11-29$1.98$2.150——
2021-11-26$1.98$2.151,100——
2021-11-24$2.07$2.2413,600——
2021-11-23$2.00$2.175,600——
2021-11-22$2.01$2.18700——
2021-11-19$1.99$2.166,400——
2021-11-18$2.05$2.224,200——
2021-11-17$1.99$2.162,500——
2021-11-16$2.04$2.215,900——
2021-11-15$2.00$2.174,000——
2021-11-12$2.04$2.21700——
2021-11-11$1.98$2.157,700——
2021-11-10$2.00$2.170——
2021-11-09$2.00$2.172,100——
2021-11-08$2.00$2.171,100——
2021-11-05$1.97$2.13100——
2021-11-04$1.97$2.13500——
2021-11-03$1.98$2.1414,600——
2021-11-02$1.95$2.110——
2021-11-01$1.95$2.114,500——
2021-10-29$1.95$2.110——
2021-10-28$1.95$2.112,000——
2021-10-27$1.97$2.13400——
2021-10-26$1.97$2.133,600——
2021-10-25$1.99$2.1612,200——
2021-10-22$1.96$2.1217,300——
2021-10-21$2.00$2.1750,900——
2021-10-20$2.06$2.237,000——
2021-10-19$2.00$2.17200——
2021-10-18$1.99$2.165,900——
2021-10-15$1.97$2.1314,000——
2021-10-14$2.02$2.195,500——
2021-10-13$2.01$2.183,100——
2021-10-12$1.99$2.163,500——
2021-10-11$1.97$2.137,800——
2021-10-08$2.00$2.176,900——
2021-10-07$1.99$2.164,500——
2021-10-06$1.96$2.13500——
2021-10-05$1.94$2.106,200——
2021-10-04$1.98$2.151,100——
2021-10-01$1.98$2.156,800——
2021-09-30$1.97$2.13100,800——
2021-09-29$1.88$2.046,900——
2021-09-28$1.85$2.0038,200——
2021-09-27$1.92$2.0827,900——
2021-09-24$2.00$2.1730,500——
2021-09-23$1.93$2.0971,200——
2021-09-22$1.78$1.9332,700——
2021-09-21$1.72$1.864,300——
2021-09-20$1.68$1.8218,100——
2021-09-17$1.71$1.852,400——
2021-09-16$1.75$1.8922,100——
2021-09-15$1.75$1.909,600——
2021-09-14$1.75$1.898,500——
2021-09-13$1.79$1.9432,200——
2021-09-10$1.76$1.9128,300——
2021-09-09$1.69$1.8316,000——
2021-09-08$1.70$1.8430,000——
2021-09-07$1.68$1.8233,100——
2021-09-03$1.68$1.8245,600——
2021-09-02$1.62$1.7682,700——
2021-09-01$1.55$1.6826,900——
2021-08-31$1.59$1.7220,600——
2021-08-30$1.60$1.735,300——
2021-08-27$1.68$1.8234,400——
2021-08-26$1.55$1.68618,500——
2021-08-25$1.49$1.61101,000——
2021-08-24$1.50$1.63900——
2021-08-23$1.50$1.6320,500——
2021-08-20$1.58$1.719,700——
2021-08-19$1.56$1.6924,700——
2021-08-18$1.55$1.6820,100——
2021-08-17$1.48$1.606,800——
2021-08-16$1.49$1.6113,000——
2021-08-13$1.49$1.6129,900——
2021-08-12$1.51$1.645,800——
2021-08-11$1.50$1.6316,800——
2021-08-10$1.53$1.662,600——
2021-08-09$1.53$1.6624,200——
2021-08-06$1.53$1.6620,500——
2021-08-05$1.53$1.6649,500——
2021-08-04$1.54$1.6731,600——
2021-08-03$1.55$1.6880,100——
2021-08-02$1.51$1.634,500——
2021-07-30$1.49$1.61200——
2021-07-29$1.55$1.673,800——
2021-07-28$1.51$1.6450,300——
2021-07-27$1.51$1.6426,000——
2021-07-26$1.52$1.6545,000——
2021-07-23$1.52$1.645,000——
2021-07-22$1.52$1.65100——
2021-07-21$1.52$1.65600——
2021-07-20$1.53$1.668,200——
2021-07-19$1.55$1.6810,400——
2021-07-16$1.50$1.63700——
2021-07-15$1.50$1.63500——
2021-07-14$1.57$1.705,200——
2021-07-13$1.55$1.689,400——
2021-07-12$1.51$1.6411,000——
2021-07-09$1.55$1.6812,500——
2021-07-08$1.47$1.59400——
2021-07-07$1.50$1.637,200——
2021-07-06$1.50$1.631,200——
2021-07-02$1.53$1.660——
2021-07-01$1.53$1.6611,800——
2021-06-30$1.54$1.67500——
2021-06-29$1.55$1.689,300——
2021-06-28$1.45$1.573,100——
2021-06-25$1.53$1.662,100——
2021-06-24$1.40$1.52188,000——
2021-06-23$1.44$1.5664,600——
2021-06-22$1.44$1.566,000——
2021-06-21$1.41$1.5332,100——
2021-06-18$1.41$1.53100——
2021-06-17$1.45$1.5767,500——
2021-06-16$1.45$1.5770,500——
2021-06-15$1.50$1.63200——
2021-06-14$1.50$1.6313,900——
2021-06-11$1.51$1.646,700——
2021-06-10$1.45$1.5717,300——
2021-06-09$1.45$1.5739,900——
2021-06-08$1.52$1.654,500——
2021-06-07$1.48$1.60200——
2021-06-04$1.53$1.661,200——
2021-06-03$1.53$1.664,600——
2021-06-02$1.57$1.7011,500——
2021-06-01$1.52$1.653,000——
2021-05-28$1.50$1.633,200——
2021-05-27$1.45$1.574,800——
2021-05-26$1.47$1.596,500——
2021-05-25$1.47$1.595,100——
2021-05-24$1.50$1.631,800——
2021-05-21$1.51$1.646,200——
2021-05-20$1.55$1.683,400——
2021-05-19$1.50$1.631,700——
2021-05-18$1.49$1.6148,000——
2021-05-17$1.51$1.642,800——
2021-05-14$1.55$1.689,600——
2021-05-13$1.52$1.6510,500——
2021-05-12$1.55$1.6825,300——
2021-05-11$1.55$1.689,200——
2021-05-10$1.58$1.7127,200——
2021-05-07$1.65$1.7931,800——
2021-05-06$1.80$1.9512,600——
2021-05-05$1.80$1.951,500——
2021-05-04$1.80$1.95100——
2021-05-03$1.80$1.950——
2021-04-30$1.80$1.952,200——
2021-04-29$1.80$1.956,000——
2021-04-28$1.80$1.953,000——
2021-04-27$1.81$1.961,200——
2021-04-26$1.85$2.007,400——
2021-04-23$1.80$1.955,300——
2021-04-22$1.77$1.9228,900——
2021-04-21$1.78$1.925,900——
2021-04-20$1.77$1.926,300——
2021-04-19$1.75$1.9011,800——
2021-04-16$1.79$1.9419,200——
2021-04-15$1.80$1.95289,000——
2021-04-14$1.80$1.9548,000——
2021-04-13$1.79$1.943,400——
2021-04-12$1.80$1.953,700——
2021-04-09$1.80$1.9510,000——
2021-04-08$1.81$1.967,400——
2021-04-07$1.84$1.9914,700——
2021-04-06$1.87$2.032,700——
2021-04-05$1.81$1.9634,200——
2021-04-01$1.84$1.99300——
2021-03-31$1.85$2.006,400——
2021-03-30$1.82$1.971,600——
2021-03-29$1.81$1.961,000——
2021-03-26$1.84$1.9932,200——
2021-03-25$1.86$2.0216,000——
2021-03-24$1.87$2.036,500——
2021-03-23$1.95$2.119,200——
2021-03-22$1.92$2.0832,500——
2021-03-19$1.91$2.064,400——
2021-03-18$1.89$2.0527,800——
2021-03-17$1.91$2.075,600——
2021-03-16$1.95$2.1112,400——
2021-03-15$1.90$2.0621,200——
2021-03-12$1.88$2.040——
2021-03-11$1.88$2.0410,300——
2021-03-10$1.86$2.0215,000——
2021-03-09$1.85$2.004,400——
2021-03-08$1.80$1.951,600——
2021-03-05$1.85$2.001,300——
2021-03-04$1.80$1.9512,800——
2021-03-03$1.83$1.982,800——
2021-03-02$1.87$2.0310,800——
2021-03-01$1.92$2.0811,300——
2021-02-26$1.94$2.108,900——
2021-02-25$1.90$2.0631,800——
2021-02-24$1.95$2.1113,900——
2021-02-23$1.95$2.1132,000——
2021-02-22$1.92$2.0818,800——
2021-02-19$1.95$2.1121,200——
2021-02-18$1.91$2.078,600——
2021-02-17$1.88$2.0432,700——
2021-02-16$1.91$2.0723,000——
2021-02-12$1.90$2.06114,300——
2021-02-11$2.05$2.224,500——
2021-02-10$2.15$2.3329,600——
2021-02-09$1.95$2.1116,400——
2021-02-08$2.06$2.2346,300——
2021-02-05$2.04$2.2116,000——
2021-02-04$1.94$2.1033,400——
2021-02-03$1.90$2.064,400——
2021-02-02$2.00$2.17900——
2021-02-01$2.00$2.1711,900——
2021-01-29$1.94$2.102,100——
2021-01-28$1.90$2.0623,200——
2021-01-27$1.93$2.095,500——
2021-01-26$1.94$2.1017,900——
2021-01-25$2.01$2.1713,500——
2021-01-22$2.04$2.216,600——
2021-01-21$1.96$2.1218,100——
2021-01-20$2.00$2.1744,600——
2021-01-19$2.02$2.1939,800——
2021-01-15$2.09$2.26139,300——
2021-01-14$1.98$2.152,700——
2021-01-13$1.96$2.1215,700——
2021-01-12$1.90$2.0624,600——
2021-01-11$1.82$1.9723,400——
2021-01-08$1.80$1.9526,000——
2021-01-07$1.78$1.9314,600——
2021-01-06$1.80$1.9531,900——
2021-01-05$1.76$1.9113,100——
2021-01-04$1.74$1.8914,600——