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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.55$2.550——
2012-12-28$2.55$2.550——
2012-12-27$2.55$2.55433——
2012-12-26$2.55$2.550——
2012-12-24$2.55$2.55333——
2012-12-21$2.70$2.700——
2012-12-20$2.70$2.7033——
2012-12-19$2.70$2.705,067——
2012-12-18$2.79$2.797,467——
2012-12-17$2.64$2.640——
2012-12-14$2.64$2.647,067——
2012-12-13$3.30$3.300——
2012-12-12$3.30$3.30100——
2012-12-11$2.79$2.790——
2012-12-10$2.79$2.790——
2012-12-07$2.79$2.79167——
2012-12-06$3.48$3.480——
2012-12-05$3.48$3.480——
2012-12-04$3.48$3.48100——
2012-12-03$3.48$3.480——
2012-11-30$3.48$3.480——
2012-11-29$3.48$3.48267——
2012-11-28$2.76$2.760——
2012-11-27$2.76$2.760——
2012-11-26$2.76$2.76600——
2012-11-23$3.57$3.57333——
2012-11-21$3.57$3.570——
2012-11-20$3.57$3.570——
2012-11-19$3.57$3.57167——
2012-11-16$2.73$2.730——
2012-11-15$2.73$2.730——
2012-11-14$2.73$2.730——
2012-11-13$2.73$2.730——
2012-11-12$2.73$2.730——
2012-11-09$2.73$2.73167——
2012-11-08$3.57$3.570——
2012-11-07$3.57$3.57333——
2012-11-06$2.73$2.733,333——
2012-11-05$2.70$2.700——
2012-11-02$2.70$2.704,000——
2012-11-01$2.70$2.700——
2012-10-31$2.70$2.7033——
2012-10-26$3.57$3.570——
2012-10-25$3.57$3.57367——
2012-10-24$3.30$3.30167——
2012-10-23$3.30$3.30767——
2012-10-22$3.54$3.54633——
2012-10-19$2.70$2.700——
2012-10-18$2.70$2.700——
2012-10-17$2.70$2.702,333——
2012-10-16$3.15$3.151,000——
2012-10-15$3.27$3.270——
2012-10-12$3.27$3.27333——
2012-10-11$2.85$2.850——
2012-10-10$2.85$2.850——
2012-10-09$2.85$2.850——
2012-10-08$2.85$2.850——
2012-10-05$2.85$2.850——
2012-10-04$2.85$2.850——
2012-10-03$2.85$2.850——
2012-10-02$2.85$2.850——
2012-10-01$2.85$2.850——
2012-09-28$2.85$2.850——
2012-09-27$2.85$2.850——
2012-09-26$2.85$2.850——
2012-09-25$2.85$2.850——
2012-09-24$2.85$2.850——
2012-09-21$2.85$2.850——
2012-09-20$2.85$2.850——
2012-09-19$2.85$2.850——
2012-09-18$2.85$2.850——
2012-09-17$2.85$2.850——
2012-09-14$2.85$2.85900——
2012-09-13$2.91$2.910——
2012-09-12$2.91$2.910——
2012-09-11$2.91$2.910——
2012-09-10$2.91$2.910——
2012-09-07$2.91$2.910——
2012-09-06$2.91$2.910——
2012-09-05$2.91$2.910——
2012-09-04$2.91$2.910——
2012-08-31$2.91$2.910——
2012-08-30$2.91$2.910——
2012-08-29$2.91$2.910——
2012-08-28$2.91$2.910——
2012-08-27$2.91$2.910——
2012-08-24$2.91$2.910——
2012-08-23$2.91$2.911,167——
2012-08-22$3.03$3.030——
2012-08-21$3.03$3.030——
2012-08-20$3.03$3.030——
2012-08-17$3.03$3.030——
2012-08-16$3.03$3.030——
2012-08-15$3.03$3.030——
2012-08-14$3.03$3.03333——
2012-08-13$3.66$3.660——
2012-08-10$3.66$3.660——
2012-08-09$3.66$3.660——
2012-08-08$3.66$3.660——
2012-08-07$3.66$3.660——
2012-08-06$3.66$3.660——
2012-08-03$3.66$3.660——
2012-08-02$3.66$3.660——
2012-08-01$3.66$3.660——
2012-07-31$3.66$3.660——
2012-07-30$3.66$3.660——
2012-07-27$3.66$3.660——
2012-07-26$3.66$3.660——
2012-07-25$3.66$3.660——
2012-07-24$3.66$3.660——
2012-07-23$3.66$3.660——
2012-07-20$3.66$3.660——
2012-07-19$3.66$3.660——
2012-07-18$3.66$3.660——
2012-07-17$3.66$3.660——
2012-07-16$3.66$3.660——
2012-07-13$3.66$3.660——
2012-07-12$3.66$3.660——
2012-07-11$3.66$3.660——
2012-07-10$3.66$3.66467——
2012-07-09$4.50$4.500——
2012-07-06$4.50$4.500——
2012-07-05$4.50$4.500——
2012-07-03$4.50$4.500——
2012-07-02$4.50$4.500——
2012-06-29$4.50$4.500——
2012-06-28$4.50$4.5067——
2012-06-27$3.69$3.693,400——
2012-06-26$4.35$4.350——
2012-06-25$4.35$4.350——
2012-06-22$4.35$4.350——
2012-06-21$4.35$4.350——
2012-06-20$4.35$4.350——
2012-06-19$4.35$4.350——
2012-06-18$4.35$4.35400——
2012-06-15$4.35$4.350——
2012-06-14$4.35$4.350——
2012-06-13$4.35$4.35133——
2012-06-12$4.35$4.350——
2012-06-11$4.35$4.350——
2012-06-08$4.35$4.350——
2012-06-07$4.35$4.350——
2012-06-06$4.35$4.35300——
2012-06-05$4.50$4.500——
2012-06-04$4.50$4.500——
2012-06-01$4.50$4.500——
2012-05-31$4.50$4.500——
2012-05-30$4.50$4.506,567——
2012-05-29$4.20$4.2033——
2012-05-25$3.60$3.600——
2012-05-24$3.60$3.603,767——
2012-05-23$3.30$3.300——
2012-05-22$3.30$3.300——
2012-05-21$3.30$3.300——
2012-05-18$3.30$3.300——
2012-05-17$3.30$3.300——
2012-05-16$3.30$3.300——
2012-05-15$3.30$3.300——
2012-05-14$3.30$3.300——
2012-05-11$3.30$3.300——
2012-05-10$3.30$3.300——
2012-05-09$3.30$3.300——
2012-05-08$3.30$3.3033——
2012-05-07$3.30$3.300——
2012-05-04$3.30$3.300——
2012-05-03$3.30$3.300——
2012-05-02$3.30$3.300——
2012-05-01$3.30$3.300——
2012-04-30$3.30$3.30267——
2012-04-27$3.60$3.600——
2012-04-26$3.60$3.600——
2012-04-25$3.60$3.600——
2012-04-24$3.60$3.600——
2012-04-23$3.60$3.6033——
2012-04-20$3.45$3.450——
2012-04-19$3.45$3.450——
2012-04-18$3.45$3.45233——
2012-04-17$3.60$3.600——
2012-04-16$3.60$3.600——
2012-04-13$3.60$3.600——
2012-04-12$3.60$3.600——
2012-04-11$3.60$3.600——
2012-04-10$3.60$3.6033——
2012-04-09$4.80$4.800——
2012-04-05$4.80$4.800——
2012-04-04$4.80$4.80533——
2012-04-03$3.54$3.540——
2012-04-02$3.54$3.5433——
2012-03-30$3.00$3.000——
2012-03-29$3.00$3.000——
2012-03-28$3.00$3.000——
2012-03-27$3.00$3.000——
2012-03-26$3.00$3.000——
2012-03-23$3.00$3.000——
2012-03-22$3.00$3.000——
2012-03-21$3.00$3.000——
2012-03-20$3.00$3.000——
2012-03-19$3.00$3.000——
2012-03-16$3.00$3.000——
2012-03-15$3.00$3.000——
2012-03-14$3.00$3.00267——
2012-03-13$3.15$3.150——
2012-03-12$3.15$3.150——
2012-03-09$3.15$3.150——
2012-03-08$3.15$3.1567——
2012-03-07$3.00$3.001,167——
2012-03-06$3.75$3.750——
2012-03-05$3.75$3.75233——
2012-03-02$3.60$3.600——
2012-03-01$3.60$3.600——
2012-02-29$3.60$3.600——
2012-02-28$3.60$3.600——
2012-02-27$3.60$3.600——
2012-02-24$3.60$3.600——
2012-02-23$3.60$3.600——
2012-02-22$3.60$3.600——
2012-02-21$3.60$3.600——
2012-02-17$3.60$3.600——
2012-02-16$3.60$3.600——
2012-02-15$3.60$3.600——
2012-02-14$3.60$3.600——
2012-02-13$3.60$3.60133——
2012-02-10$1.65$1.650——
2012-02-09$1.65$1.6567——
2012-02-08$3.90$3.900——
2012-02-07$3.90$3.900——
2012-02-06$3.90$3.900——
2012-02-03$3.90$3.900——
2012-02-02$3.90$3.900——
2012-02-01$3.90$3.900——
2012-01-31$3.90$3.900——
2012-01-30$3.90$3.90433——
2012-01-27$4.35$4.350——
2012-01-26$4.35$4.350——
2012-01-25$4.35$4.3533——
2012-01-24$4.20$4.200——
2012-01-23$4.20$4.200——
2012-01-20$4.20$4.200——
2012-01-19$4.20$4.200——
2012-01-18$4.20$4.200——
2012-01-17$4.20$4.200——
2012-01-13$4.20$4.200——
2012-01-12$4.20$4.200——
2012-01-11$4.20$4.200——
2012-01-10$4.20$4.200——
2012-01-09$4.20$4.200——
2012-01-06$4.20$4.200——
2012-01-05$4.20$4.200——
2012-01-04$4.20$4.200——
2012-01-03$4.20$4.200——