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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$6.56$7.1086,000——
2023-12-28$6.46$7.0042,900——
2023-12-27$6.37$6.9061,400——
2023-12-26$6.16$6.6763,700——
2023-12-22$5.99$6.4968,200——
2023-12-21$5.88$6.37391,000——
2023-12-20$5.22$5.66139,900——
2023-12-19$4.88$5.28105,000——
2023-12-18$4.11$4.4530,600——
2023-12-15$4.15$4.508,900——
2023-12-14$4.17$4.524,100——
2023-12-13$4.17$4.5210,700——
2023-12-12$4.21$4.5629,100——
2023-12-11$4.30$4.662,100——
2023-12-08$4.35$4.7112,300——
2023-12-07$4.21$4.569,100——
2023-12-06$4.35$4.712,300——
2023-12-05$4.39$4.766,700——
2023-12-04$4.31$4.678,100——
2023-12-01$4.40$4.774,000——
2023-11-30$4.26$4.623,500——
2023-11-29$4.32$4.688,400——
2023-11-28$4.34$4.7025,800——
2023-11-27$4.23$4.5816,700——
2023-11-24$4.23$4.581,500——
2023-11-22$4.23$4.581,400——
2023-11-21$4.15$4.501,000——
2023-11-20$4.16$4.513,700——
2023-11-17$4.16$4.517,700——
2023-11-16$4.20$4.556,000——
2023-11-15$4.15$4.505,100——
2023-11-14$4.08$4.4231,300——
2023-11-13$3.95$4.287,700——
2023-11-10$3.85$4.177,400——
2023-11-09$3.92$4.24400——
2023-11-08$3.87$4.19500——
2023-11-07$3.85$4.172,700——
2023-11-06$3.92$4.258,000——
2023-11-03$3.91$4.247,300——
2023-11-02$4.00$4.333,200——
2023-11-01$3.93$4.253,400——
2023-10-31$3.93$4.261,200——
2023-10-30$3.96$4.301,000——
2023-10-27$4.00$4.333,800——
2023-10-26$4.02$4.355,700——
2023-10-25$3.93$4.2511,100——
2023-10-24$4.06$4.392,400——
2023-10-23$4.04$4.383,700——
2023-10-20$4.03$4.36800——
2023-10-19$3.98$4.3135,700——
2023-10-18$4.07$4.4052,200——
2023-10-17$4.00$4.3316,800——
2023-10-16$3.77$4.098,300——
2023-10-13$3.77$4.092,400——
2023-10-12$3.78$4.0918,000——
2023-10-11$3.71$4.0219,600——
2023-10-10$3.79$4.114,000——
2023-10-09$3.79$4.1121,000——
2023-10-06$3.66$3.9714,900——
2023-10-05$3.71$4.0239,200——
2023-10-04$3.80$4.121,200——
2023-10-03$3.83$4.1416,800——
2023-10-02$3.98$4.3127,800——
2023-09-29$4.16$4.502,700——
2023-09-28$4.13$4.487,800——
2023-09-27$4.11$4.455,000——
2023-09-26$4.20$4.555,500——
2023-09-25$4.12$4.466,700——
2023-09-22$4.17$4.526,800——
2023-09-21$4.23$4.5829,300——
2023-09-20$4.15$4.5044,300——
2023-09-19$4.00$4.3314,200——
2023-09-18$3.98$4.323,300——
2023-09-15$3.97$4.3013,500——
2023-09-14$3.95$4.286,300——
2023-09-13$3.92$4.259,400——
2023-09-12$3.96$4.296,400——
2023-09-11$3.96$4.293,800——
2023-09-08$3.97$4.302,200——
2023-09-07$3.99$4.328,300——
2023-09-06$3.98$4.314,100——
2023-09-05$3.99$4.326,800——
2023-09-01$3.95$4.282,100——
2023-08-31$3.98$4.3112,700——
2023-08-30$3.97$4.3044,500——
2023-08-29$3.81$4.1322,700——
2023-08-28$3.80$4.1210,300——
2023-08-25$3.73$4.046,100——
2023-08-24$3.72$4.03500——
2023-08-23$3.69$4.009,400——
2023-08-22$3.68$3.992,600——
2023-08-21$3.61$3.9117,400——
2023-08-18$3.73$4.0417,800——
2023-08-17$3.61$3.9122,200——
2023-08-16$3.73$4.047,100——
2023-08-15$3.75$4.06500——
2023-08-14$3.75$4.063,900——
2023-08-11$3.74$4.0523,500——
2023-08-10$3.64$3.944,600——
2023-08-09$3.60$3.9014,000——
2023-08-08$3.44$3.738,500——
2023-08-07$3.46$3.753,100——
2023-08-04$3.42$3.715,600——
2023-08-03$3.56$3.869,700——
2023-08-02$3.47$3.769,900——
2023-08-01$3.48$3.777,000——
2023-07-31$3.34$3.626,600——
2023-07-28$3.33$3.613,300——
2023-07-27$3.38$3.666,100——
2023-07-26$3.39$3.67200——
2023-07-25$3.33$3.614,300——
2023-07-24$3.35$3.6316,800——
2023-07-21$3.41$3.69900——
2023-07-20$3.45$3.74900——
2023-07-19$3.41$3.693,300——
2023-07-18$3.49$3.78800——
2023-07-17$3.46$3.7512,100——
2023-07-14$3.52$3.811,700——
2023-07-13$3.49$3.7820,200——
2023-07-12$3.52$3.816,700——
2023-07-11$3.46$3.7513,600——
2023-07-10$3.51$3.809,900——
2023-07-07$3.52$3.8116,100——
2023-07-06$3.43$3.7210,100——
2023-07-05$3.47$3.76262,400——
2023-07-03$3.33$3.6121,000——
2023-06-30$3.15$3.416,200——
2023-06-29$3.14$3.4031,700——
2023-06-28$3.23$3.5027,400——
2023-06-27$3.18$3.4411,900——
2023-06-26$3.13$3.3911,900——
2023-06-23$3.19$3.461,600——
2023-06-22$3.19$3.451,500——
2023-06-21$3.11$3.3718,600——
2023-06-20$3.18$3.4512,500——
2023-06-16$3.19$3.4667,000——
2023-06-15$3.27$3.5415,300——
2023-06-14$3.31$3.5957,900——
2023-06-13$3.39$3.676,500——
2023-06-12$3.36$3.645,900——
2023-06-09$3.45$3.7433,600——
2023-06-08$3.41$3.6911,200——
2023-06-07$3.47$3.7628,500——
2023-06-06$3.55$3.85251,800——
2023-06-05$3.20$3.479,300——
2023-06-02$3.16$3.421,000——
2023-06-01$3.11$3.3715,500——
2023-05-31$3.16$3.4210,400——
2023-05-30$3.11$3.37400——
2023-05-26$3.10$3.361,100——
2023-05-25$3.14$3.40400——
2023-05-24$3.15$3.41800——
2023-05-23$3.10$3.361,000——
2023-05-22$3.14$3.404,600——
2023-05-19$3.20$3.471,100——
2023-05-18$3.18$3.454,000——
2023-05-17$3.19$3.4635,000——
2023-05-16$3.09$3.3513,300——
2023-05-15$3.06$3.321,100——
2023-05-12$3.06$3.311,200——
2023-05-11$3.07$3.331,300——
2023-05-10$3.09$3.350——
2023-05-09$3.09$3.3531,800——
2023-05-08$2.93$3.170——
2023-05-05$2.93$3.172,300——
2023-05-04$2.92$3.1619,300——
2023-05-03$3.04$3.30400——
2023-05-02$3.00$3.250——
2023-05-01$3.00$3.25500——
2023-04-28$3.00$3.253,400——
2023-04-27$3.00$3.250——
2023-04-26$3.00$3.251,000——
2023-04-25$3.06$3.32500——
2023-04-24$3.04$3.296,500——
2023-04-21$3.08$3.34800——
2023-04-20$3.06$3.322,600——
2023-04-19$3.00$3.251,100——
2023-04-18$3.13$3.39800——
2023-04-17$3.00$3.256,400——
2023-04-14$3.11$3.371,000——
2023-04-13$3.11$3.373,600——
2023-04-12$3.09$3.358,000——
2023-04-11$3.04$3.2918,200——
2023-04-10$3.10$3.363,900——
2023-04-06$2.92$3.1629,700——
2023-04-05$3.06$3.3122,400——
2023-04-04$3.01$3.2615,700——
2023-04-03$3.10$3.3614,800——
2023-03-31$3.10$3.364,900——
2023-03-30$3.14$3.404,800——
2023-03-29$3.19$3.461,600——
2023-03-28$3.17$3.431,100——
2023-03-27$3.16$3.42700——
2023-03-24$3.03$3.282,000——
2023-03-23$3.02$3.278,300——
2023-03-22$3.09$3.353,300——
2023-03-21$3.16$3.42700——
2023-03-20$3.17$3.4418,200——
2023-03-17$3.00$3.2532,700——
2023-03-16$3.15$3.41275,100——
2023-03-15$3.48$3.7741,300——
2023-03-14$3.25$3.5237,300——
2023-03-13$3.19$3.465,100——
2023-03-10$3.20$3.4731,900——
2023-03-09$3.00$3.25100——
2023-03-08$2.96$3.21200——
2023-03-07$3.03$3.28200——
2023-03-06$3.00$3.25200——
2023-03-03$3.00$3.25300——
2023-03-02$3.00$3.2515,700——
2023-03-01$3.09$3.351,100——
2023-02-28$2.96$3.21900——
2023-02-27$2.97$3.22400——
2023-02-24$2.98$3.23100——
2023-02-23$2.99$3.24100——
2023-02-22$2.96$3.213,000——
2023-02-21$2.95$3.205,800——
2023-02-17$3.10$3.3611,200——
2023-02-16$3.01$3.261,000——
2023-02-15$2.97$3.225,200——
2023-02-14$2.98$3.2318,400——
2023-02-13$3.06$3.321,000——
2023-02-10$3.04$3.298,600——
2023-02-09$3.01$3.269,700——
2023-02-08$2.98$3.236,000——
2023-02-07$3.00$3.25200——
2023-02-06$3.00$3.25100——
2023-02-03$3.00$3.258,600——
2023-02-02$3.00$3.2515,600——
2023-02-01$3.09$3.353,100——
2023-01-31$3.08$3.345,500——
2023-01-30$3.07$3.331,700——
2023-01-27$3.00$3.2545,500——
2023-01-26$3.20$3.476,800——
2023-01-25$3.12$3.385,000——
2023-01-24$3.12$3.385,900——
2023-01-23$3.12$3.381,200——
2023-01-20$3.24$3.5126,200——
2023-01-19$3.05$3.3010,700——
2023-01-18$3.15$3.41200——
2023-01-17$3.15$3.418,500——
2023-01-13$3.10$3.364,100——
2023-01-12$3.12$3.382,100——
2023-01-11$3.20$3.4712,800——
2023-01-10$3.12$3.3818,200——
2023-01-09$3.08$3.348,700——
2023-01-06$2.98$3.235,200——
2023-01-05$2.98$3.2321,000——
2023-01-04$2.94$3.195,000——
2023-01-03$2.95$3.203,200——