NASDAQ:POCI | Historical Stock Price | PRECISION OPTICS CORPORATION, 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
1992-01-16 to 2026-09-04
Data captured

Stock Price Chart

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

$0.06$0.72$9.06$114.14$1,438.58$18,132.191992-01-162026-08-27

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

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$562.50$562.505——
1994-12-29$562.50$562.5022——
1994-12-28$562.50$562.504——
1994-12-27$562.50$562.500——
1994-12-23$731.25$731.252——
1994-12-22$675.00$675.002——
1994-12-21$562.50$562.502——
1994-12-20$562.50$562.5036——
1994-12-19$562.50$562.5065——
1994-12-16$562.50$562.506——
1994-12-15$618.75$618.7512——
1994-12-14$618.75$618.7514——
1994-12-13$618.75$618.754——
1994-12-12$618.75$618.750——
1994-12-09$646.88$646.880——
1994-12-08$646.88$646.8811——
1994-12-07$618.75$618.7512——
1994-12-06$618.75$618.750——
1994-12-05$618.75$618.7514——
1994-12-02$646.88$646.8825——
1994-12-01$618.75$618.755——
1994-11-30$618.75$618.750——
1994-11-29$731.25$731.251——
1994-11-28$618.75$618.7530——
1994-11-25$618.75$618.7511——
1994-11-23$618.75$618.752——
1994-11-22$646.88$646.888——
1994-11-21$710.16$710.164——
1994-11-18$710.16$710.166——
1994-11-17$717.19$717.191——
1994-11-16$618.75$618.754——
1994-11-15$696.09$696.0925——
1994-11-14$731.25$731.2511——
1994-11-11$675.00$675.000——
1994-11-10$675.00$675.0013——
1994-11-09$731.25$731.252——
1994-11-08$731.25$731.2530——
1994-11-07$731.25$731.250——
1994-11-04$731.25$731.250——
1994-11-03$731.25$731.253——
1994-11-02$675.00$675.0012——
1994-11-01$731.25$731.2522——
1994-10-31$618.75$618.750——
1994-10-28$618.75$618.753——
1994-10-27$562.50$562.500——
1994-10-26$562.50$562.504——
1994-10-25$562.50$562.501——
1994-10-24$562.50$562.509——
1994-10-21$562.50$562.500——
1994-10-20$562.50$562.5040——
1994-10-19$787.50$787.5028——
1994-10-18$562.50$562.501——
1994-10-17$562.50$562.503——
1994-10-14$731.25$731.252——
1994-10-13$618.75$618.750——
1994-10-12$618.75$618.750——
1994-10-11$618.75$618.750——
1994-10-10$618.75$618.754——
1994-10-07$618.75$618.750——
1994-10-06$618.75$618.750——
1994-10-05$646.88$646.880——
1994-10-04$646.88$646.8813——
1994-10-03$675.00$675.000——
1994-09-30$675.00$675.000——
1994-09-29$675.00$675.000——
1994-09-28$675.00$675.0022——
1994-09-27$675.00$675.0050——
1994-09-26$675.00$675.0021——
1994-09-23$618.75$618.750——
1994-09-22$618.75$618.752——
1994-09-21$618.75$618.753——
1994-09-20$618.75$618.759——
1994-09-19$562.50$562.504——
1994-09-16$731.25$731.250——
1994-09-15$731.25$731.250——
1994-09-14$731.25$731.2521——
1994-09-13$506.25$506.2528——
1994-09-12$618.75$618.752——
1994-09-09$731.25$731.251——
1994-09-08$675.00$675.008——
1994-09-07$618.75$618.752——
1994-09-06$675.00$675.0012——
1994-09-02$618.75$618.754——
1994-09-01$618.75$618.7529——
1994-08-31$731.25$731.2528——
1994-08-30$843.75$843.750——
1994-08-29$843.75$843.750——
1994-08-26$843.75$843.750——
1994-08-25$843.75$843.750——
1994-08-24$843.75$843.750——
1994-08-23$731.25$731.250——
1994-08-22$731.25$731.253——
1994-08-19$843.75$843.753——
1994-08-18$731.25$731.250——
1994-08-17$731.25$731.254——
1994-08-16$843.75$843.752——
1994-08-15$731.25$731.250——
1994-08-12$731.25$731.252——
1994-08-11$843.75$843.750——
1994-08-10$801.56$801.560——
1994-08-09$801.56$801.567——
1994-08-08$843.75$843.7513——
1994-08-05$878.91$878.910——
1994-08-04$878.91$878.9110——
1994-08-03$900.00$900.001——
1994-08-02$731.25$731.250——
1994-08-01$787.50$787.500——
1994-07-29$787.50$787.500——
1994-07-28$787.50$787.500——
1994-07-27$787.50$787.507——
1994-07-26$787.50$787.500——
1994-07-25$787.50$787.500——
1994-07-22$787.50$787.500——
1994-07-21$787.50$787.502——
1994-07-20$843.75$843.753——
1994-07-19$843.75$843.7517——
1994-07-18$801.56$801.5654——
1994-07-15$900.00$900.0011——
1994-07-14$900.00$900.0077——
1994-07-13$787.50$787.500——
1994-07-12$787.50$787.503——
1994-07-11$787.50$787.507——
1994-07-08$731.25$731.252——
1994-07-07$675.00$675.000——
1994-07-06$675.00$675.000——
1994-07-05$675.00$675.000——
1994-07-01$675.00$675.000——
1994-06-30$675.00$675.000——
1994-06-29$675.00$675.000——
1994-06-28$675.00$675.000——
1994-06-27$675.00$675.0010——
1994-06-24$766.41$766.410——
1994-06-23$766.41$766.4143——
1994-06-22$675.00$675.002——
1994-06-21$675.00$675.003——
1994-06-20$822.66$822.663——
1994-06-17$900.00$900.000——
1994-06-16$900.00$900.002——
1994-06-15$787.50$787.501——
1994-06-14$878.91$878.913——
1994-06-13$900.00$900.000——
1994-06-10$900.00$900.000——
1994-06-09$900.00$900.002——
1994-06-08$885.94$885.9418——
1994-06-07$843.75$843.750——
1994-06-06$843.75$843.754——
1994-06-03$787.50$787.500——
1994-06-02$787.50$787.501——
1994-06-01$900.00$900.001——
1994-05-31$787.50$787.501——
1994-05-27$885.94$885.9442——
1994-05-26$885.94$885.940——
1994-05-25$885.94$885.940——
1994-05-24$885.94$885.940——
1994-05-23$885.94$885.942——
1994-05-20$900.00$900.0022——
1994-05-19$900.00$900.0033——
1994-05-18$942.19$942.190——
1994-05-17$942.19$942.192——
1994-05-16$900.00$900.003——
1994-05-13$956.25$956.256——
1994-05-12$900.00$900.000——
1994-05-11$900.00$900.0037——
1994-05-10$942.19$942.199——
1994-05-09$942.19$942.1924——
1994-05-06$900.00$900.0011——
1994-05-05$928.13$928.1335——
1994-05-04$900.00$900.0021——
1994-05-03$843.75$843.7516——
1994-05-02$900.00$900.0021——
1994-04-29$942.19$942.1916——
1994-04-28$942.19$942.1994——
1994-04-26$787.50$787.5010——
1994-04-25$843.75$843.7566——
1994-04-22$752.34$752.34113——
1994-04-21$675.00$675.000——
1994-04-20$675.00$675.009——
1994-04-19$731.25$731.2512——
1994-04-18$731.25$731.250——
1994-04-15$731.25$731.2529——
1994-04-14$766.41$766.416——
1994-04-13$731.25$731.250——
1994-04-12$731.25$731.2514——
1994-04-11$731.25$731.253——
1994-04-08$731.25$731.252——
1994-04-07$752.34$752.346——
1994-04-06$731.25$731.252——
1994-04-05$731.25$731.250——
1994-04-04$731.25$731.258——
1994-03-31$787.50$787.509——
1994-03-30$787.50$787.502——
1994-03-29$759.38$759.380——
1994-03-28$759.38$759.385——
1994-03-25$829.69$829.690——
1994-03-24$829.69$829.69118——
1994-03-23$731.25$731.2515——
1994-03-22$731.25$731.252——
1994-03-21$731.25$731.250——
1994-03-18$731.25$731.254——
1994-03-17$787.50$787.5042——
1994-03-16$787.50$787.502——
1994-03-15$787.50$787.50256——
1994-03-14$829.69$829.690——
1994-03-11$829.69$829.6912——
1994-03-10$787.50$787.506——
1994-03-09$843.75$843.750——
1994-03-08$843.75$843.7520——
1994-03-07$900.00$900.0034——
1994-03-04$731.25$731.254——
1994-03-03$731.25$731.251——
1994-03-02$731.25$731.250——
1994-03-01$829.69$829.690——
1994-02-28$829.69$829.690——
1994-02-25$829.69$829.694——
1994-02-24$900.00$900.000——
1994-02-23$900.00$900.000——
1994-02-22$815.63$815.6315——
1994-02-18$731.25$731.258——
1994-02-17$829.69$829.6911——
1994-02-16$843.75$843.7512——
1994-02-15$843.75$843.7522——
1994-02-14$900.00$900.001——
1994-02-11$900.00$900.000——
1994-02-10$900.00$900.000——
1994-02-09$787.50$787.500——
1994-02-08$787.50$787.5046——
1994-02-07$787.50$787.506——
1994-02-04$900.00$900.0011——
1994-02-03$731.25$731.252——
1994-02-02$731.25$731.254——
1994-02-01$900.00$900.002——
1994-01-31$900.00$900.000——
1994-01-28$900.00$900.0066——
1994-01-27$731.25$731.2515——
1994-01-26$829.69$829.698——
1994-01-25$731.25$731.25124——
1994-01-24$731.25$731.250——
1994-01-21$731.25$731.2511——
1994-01-20$900.00$900.0049——
1994-01-19$731.25$731.252——
1994-01-18$773.44$773.440——
1994-01-17$773.44$773.444——
1994-01-14$900.00$900.0031——
1994-01-13$675.00$675.00349——
1994-01-12$787.50$787.502——
1994-01-11$675.00$675.007——
1994-01-10$675.00$675.006——
1994-01-07$843.75$843.7512——
1994-01-06$675.00$675.0017——
1994-01-05$900.00$900.000——
1994-01-04$900.00$900.0033——
1994-01-03$787.50$787.5056——