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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$2.70$2.700——
2013-12-30$2.70$2.70300——
2013-12-27$2.70$2.700——
2013-12-26$2.70$2.70967——
2013-12-24$2.70$2.700——
2013-12-23$2.70$2.70200——
2013-12-20$2.70$2.70400——
2013-12-19$1.83$1.830——
2013-12-18$1.83$1.830——
2013-12-17$1.83$1.830——
2013-12-16$1.83$1.8333——
2013-12-13$1.83$1.830——
2013-12-12$1.83$1.83133——
2013-12-11$2.64$2.6467——
2013-12-10$2.70$2.700——
2013-12-09$2.70$2.700——
2013-12-06$2.70$2.700——
2013-12-05$2.70$2.700——
2013-12-04$2.70$2.70100——
2013-12-03$2.85$2.850——
2013-12-02$2.85$2.850——
2013-11-29$2.85$2.850——
2013-11-27$2.85$2.85300——
2013-11-26$2.16$2.16333——
2013-11-25$2.16$2.16100——
2013-11-22$2.10$2.100——
2013-11-21$2.10$2.100——
2013-11-20$2.10$2.101,667——
2013-11-19$2.13$2.130——
2013-11-18$2.13$2.130——
2013-11-15$2.13$2.130——
2013-11-14$2.13$2.130——
2013-11-13$2.13$2.130——
2013-11-12$2.13$2.130——
2013-11-11$2.13$2.130——
2013-11-08$2.13$2.130——
2013-11-07$2.13$2.130——
2013-11-06$2.13$2.130——
2013-11-05$2.13$2.130——
2013-11-04$2.13$2.130——
2013-11-01$2.13$2.130——
2013-10-31$2.13$2.130——
2013-10-30$2.13$2.13333——
2013-10-29$2.10$2.100——
2013-10-28$2.10$2.10133——
2013-10-25$2.10$2.10133——
2013-10-24$3.00$3.000——
2013-10-23$3.00$3.000——
2013-10-22$3.00$3.00100——
2013-10-21$1.20$1.2067——
2013-10-18$1.20$1.200——
2013-10-17$1.20$1.200——
2013-10-16$1.20$1.200——
2013-10-15$1.20$1.200——
2013-10-14$1.20$1.200——
2013-10-11$1.20$1.20100——
2013-10-10$1.20$1.200——
2013-10-09$1.20$1.2067——
2013-10-08$1.20$1.200——
2013-10-07$1.20$1.200——
2013-10-04$1.20$1.200——
2013-10-03$1.20$1.200——
2013-10-02$1.20$1.200——
2013-10-01$1.20$1.200——
2013-09-30$1.20$1.200——
2013-09-27$1.20$1.20267——
2013-09-26$1.20$1.200——
2013-09-25$1.20$1.200——
2013-09-24$1.20$1.200——
2013-09-23$1.20$1.200——
2013-09-20$1.20$1.200——
2013-09-19$1.20$1.200——
2013-09-18$1.20$1.20267——
2013-09-17$2.55$2.550——
2013-09-16$2.55$2.550——
2013-09-13$2.55$2.550——
2013-09-12$2.55$2.550——
2013-09-11$2.55$2.550——
2013-09-10$2.55$2.550——
2013-09-09$2.55$2.550——
2013-09-06$2.55$2.550——
2013-09-05$2.55$2.550——
2013-09-04$2.55$2.550——
2013-09-03$2.55$2.550——
2013-08-30$2.55$2.550——
2013-08-29$2.55$2.550——
2013-08-28$2.55$2.550——
2013-08-27$2.55$2.550——
2013-08-26$2.55$2.550——
2013-08-23$2.55$2.550——
2013-08-22$2.55$2.550——
2013-08-21$2.55$2.550——
2013-08-20$2.55$2.550——
2013-08-19$2.55$2.55233——
2013-08-16$3.27$3.270——
2013-08-15$3.27$3.270——
2013-08-14$3.27$3.270——
2013-08-13$3.27$3.270——
2013-08-12$3.27$3.270——
2013-08-09$3.27$3.2767——
2013-08-08$1.20$1.200——
2013-08-07$1.20$1.2033——
2013-08-06$2.55$2.550——
2013-08-05$2.55$2.550——
2013-08-02$2.55$2.550——
2013-08-01$2.55$2.550——
2013-07-31$2.55$2.550——
2013-07-30$2.55$2.550——
2013-07-29$2.55$2.550——
2013-07-26$2.55$2.55733——
2013-07-25$2.58$2.58100——
2013-07-24$1.56$1.56133——
2013-07-23$0.99$0.990——
2013-07-22$0.99$0.990——
2013-07-19$0.99$0.99133——
2013-07-18$2.55$2.550——
2013-07-17$2.55$2.550——
2013-07-16$2.55$2.550——
2013-07-15$2.55$2.550——
2013-07-12$2.55$2.550——
2013-07-11$2.55$2.55333——
2013-07-10$2.58$2.580——
2013-07-09$2.58$2.580——
2013-07-08$2.58$2.580——
2013-07-05$2.58$2.58733——
2013-07-03$2.04$2.04133——
2013-07-02$2.10$2.100——
2013-07-01$2.10$2.100——
2013-06-28$2.10$2.100——
2013-06-27$2.10$2.100——
2013-06-26$2.10$2.100——
2013-06-25$2.10$2.100——
2013-06-24$2.10$2.100——
2013-06-21$2.10$2.100——
2013-06-20$2.10$2.1067——
2013-06-19$2.10$2.100——
2013-06-18$2.10$2.1067——
2013-06-17$2.10$2.100——
2013-06-14$2.10$2.100——
2013-06-13$2.10$2.100——
2013-06-12$2.10$2.100——
2013-06-11$2.10$2.100——
2013-06-10$2.10$2.100——
2013-06-07$2.10$2.100——
2013-06-06$2.10$2.100——
2013-06-05$2.10$2.100——
2013-06-04$2.10$2.100——
2013-06-03$2.10$2.100——
2013-05-31$2.10$2.100——
2013-05-30$2.10$2.100——
2013-05-29$2.10$2.100——
2013-05-28$2.10$2.10333——
2013-05-24$2.10$2.10200——
2013-05-23$2.04$2.040——
2013-05-22$2.04$2.040——
2013-05-21$2.04$2.04267——
2013-05-20$2.01$2.010——
2013-05-17$2.01$2.010——
2013-05-16$2.01$2.010——
2013-05-15$2.01$2.011,133——
2013-05-14$1.83$1.830——
2013-05-13$1.83$1.830——
2013-05-10$1.83$1.830——
2013-05-09$1.83$1.830——
2013-05-08$1.83$1.830——
2013-05-07$1.83$1.83133——
2013-05-06$1.56$1.560——
2013-05-03$1.56$1.56500——
2013-05-02$1.53$1.530——
2013-05-01$1.53$1.530——
2013-04-30$1.53$1.530——
2013-04-29$1.53$1.530——
2013-04-26$1.53$1.530——
2013-04-25$1.53$1.530——
2013-04-24$1.53$1.530——
2013-04-23$1.53$1.530——
2013-04-22$1.53$1.530——
2013-04-19$1.53$1.530——
2013-04-18$1.53$1.530——
2013-04-17$1.53$1.530——
2013-04-16$1.53$1.530——
2013-04-15$1.53$1.530——
2013-04-12$1.53$1.530——
2013-04-11$1.53$1.53633——
2013-04-10$1.50$1.508,867——
2013-04-09$2.58$2.580——
2013-04-08$2.58$2.580——
2013-04-05$2.58$2.580——
2013-04-04$2.58$2.580——
2013-04-03$2.58$2.580——
2013-04-02$2.58$2.58567——
2013-04-01$1.65$1.650——
2013-03-28$1.65$1.650——
2013-03-27$1.65$1.650——
2013-03-26$1.65$1.650——
2013-03-25$1.65$1.65267——
2013-03-22$1.32$1.322,600——
2013-03-21$1.80$1.800——
2013-03-20$1.80$1.800——
2013-03-19$1.80$1.808,333——
2013-03-18$1.77$1.77333——
2013-03-15$1.32$1.320——
2013-03-14$1.32$1.320——
2013-03-13$1.32$1.320——
2013-03-12$1.32$1.320——
2013-03-11$1.32$1.320——
2013-03-08$1.32$1.320——
2013-03-07$1.32$1.3233——
2013-03-06$1.74$1.74667——
2013-03-05$2.37$2.370——
2013-03-04$2.37$2.370——
2013-03-01$2.37$2.370——
2013-02-28$2.37$2.370——
2013-02-27$2.37$2.370——
2013-02-26$2.37$2.370——
2013-02-25$2.37$2.370——
2013-02-22$2.37$2.370——
2013-02-21$2.37$2.370——
2013-02-20$2.37$2.370——
2013-02-19$2.37$2.370——
2013-02-15$2.37$2.370——
2013-02-14$2.37$2.371,567——
2013-02-13$1.50$1.5067——
2013-02-12$1.50$1.503,733——
2013-02-11$1.32$1.3267——
2013-02-08$1.47$1.470——
2013-02-07$1.47$1.47733——
2013-02-06$1.50$1.5011,167——
2013-02-05$1.50$1.5021,333——
2013-02-04$1.62$1.622,733——
2013-02-01$1.32$1.322,667——
2013-01-31$1.95$1.950——
2013-01-30$1.95$1.950——
2013-01-29$1.95$1.950——
2013-01-28$1.95$1.950——
2013-01-25$1.95$1.950——
2013-01-24$1.95$1.950——
2013-01-23$1.95$1.951,667——
2013-01-22$2.40$2.406,233——
2013-01-18$2.55$2.550——
2013-01-17$2.55$2.550——
2013-01-16$2.55$2.550——
2013-01-15$2.55$2.55100——
2013-01-14$2.70$2.700——
2013-01-11$2.70$2.700——
2013-01-10$2.70$2.701,000——
2013-01-09$2.70$2.700——
2013-01-08$2.70$2.700——
2013-01-07$2.70$2.700——
2013-01-04$2.70$2.700——
2013-01-03$2.70$2.7067——
2013-01-02$2.55$2.550——