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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$1.80$1.801,733——
2014-12-30$1.92$1.9238,133——
2014-12-29$1.92$1.92900——
2014-12-26$1.77$1.77167——
2014-12-24$1.77$1.77100——
2014-12-23$1.92$1.920——
2014-12-22$1.92$1.920——
2014-12-19$1.92$1.920——
2014-12-18$1.92$1.92667——
2014-12-17$1.77$1.770——
2014-12-16$1.77$1.770——
2014-12-15$1.77$1.770——
2014-12-12$1.92$1.920——
2014-12-11$1.92$1.920——
2014-12-10$1.92$1.920——
2014-12-09$1.92$1.920——
2014-12-08$1.92$1.92133——
2014-12-05$1.92$1.920——
2014-12-04$1.92$1.920——
2014-12-03$1.92$1.920——
2014-12-02$1.92$1.921,100——
2014-12-01$1.92$1.9233——
2014-11-28$1.92$1.920——
2014-11-26$1.92$1.92167——
2014-11-25$1.65$1.650——
2014-11-24$1.65$1.650——
2014-11-21$1.65$1.650——
2014-11-20$1.65$1.650——
2014-11-19$1.65$1.6567——
2014-11-18$1.95$1.950——
2014-11-17$1.95$1.95233——
2014-11-14$1.83$1.830——
2014-11-13$1.83$1.830——
2014-11-12$1.83$1.83500——
2014-11-11$1.95$1.95800——
2014-11-10$1.65$1.650——
2014-11-07$1.65$1.6533——
2014-11-06$1.65$1.652,300——
2014-11-05$1.11$1.110——
2014-11-04$1.11$1.1133——
2014-11-03$1.83$1.830——
2014-10-31$1.83$1.830——
2014-10-30$1.83$1.83333——
2014-10-29$1.80$1.800——
2014-10-28$1.80$1.800——
2014-10-27$1.80$1.802,700——
2014-10-24$1.89$1.89433——
2014-10-23$1.89$1.89233——
2014-10-22$1.77$1.77533——
2014-10-21$1.77$1.770——
2014-10-20$1.77$1.772,033——
2014-10-17$1.92$1.92367——
2014-10-16$1.86$1.864,833——
2014-10-15$2.01$2.01300——
2014-10-14$2.25$2.25733——
2014-10-13$2.25$2.25600——
2014-10-10$2.46$2.461,500——
2014-10-09$2.55$2.550——
2014-10-08$2.55$2.55333——
2014-10-07$2.61$2.611,833——
2014-10-06$2.25$2.2567——
2014-10-03$2.25$2.25533——
2014-10-02$2.25$2.250——
2014-10-01$2.25$2.25633——
2014-09-30$2.25$2.25133——
2014-09-29$2.25$2.252,433——
2014-09-26$2.55$2.551,500——
2014-09-25$2.61$2.613,000——
2014-09-24$2.55$2.555,100——
2014-09-23$2.70$2.7048,367——
2014-09-22$2.40$2.400——
2014-09-19$2.40$2.400——
2014-09-18$2.40$2.400——
2014-09-17$2.40$2.400——
2014-09-16$2.40$2.4033——
2014-09-15$2.70$2.700——
2014-09-12$2.70$2.700——
2014-09-11$2.70$2.70667——
2014-09-10$2.46$2.460——
2014-09-09$2.46$2.460——
2014-09-08$2.46$2.460——
2014-09-05$2.46$2.460——
2014-09-04$2.46$2.460——
2014-09-03$2.46$2.46367——
2014-09-02$2.40$2.400——
2014-08-29$2.40$2.400——
2014-08-28$2.40$2.400——
2014-08-27$2.40$2.400——
2014-08-26$2.40$2.400——
2014-08-25$2.40$2.400——
2014-08-22$2.40$2.400——
2014-08-21$2.40$2.40433——
2014-08-20$2.70$2.700——
2014-08-19$2.70$2.700——
2014-08-18$2.70$2.701,233——
2014-08-15$2.49$2.49333——
2014-08-14$2.70$2.700——
2014-08-13$2.70$2.700——
2014-08-12$2.70$2.700——
2014-08-11$2.70$2.700——
2014-08-08$2.70$2.700——
2014-08-07$2.70$2.700——
2014-08-06$2.70$2.700——
2014-08-05$2.70$2.700——
2014-08-04$2.70$2.700——
2014-08-01$2.70$2.700——
2014-07-31$2.70$2.700——
2014-07-30$2.70$2.700——
2014-07-29$2.70$2.700——
2014-07-28$2.70$2.700——
2014-07-25$2.70$2.701,667——
2014-07-24$2.19$2.190——
2014-07-23$2.19$2.190——
2014-07-22$2.19$2.190——
2014-07-21$2.19$2.190——
2014-07-18$2.19$2.190——
2014-07-17$2.19$2.190——
2014-07-16$2.19$2.190——
2014-07-15$2.19$2.190——
2014-07-14$2.19$2.190——
2014-07-11$2.19$2.190——
2014-07-10$2.19$2.1967——
2014-07-09$2.85$2.85100——
2014-07-08$2.85$2.85133——
2014-07-07$2.16$2.160——
2014-07-03$2.16$2.160——
2014-07-02$2.16$2.160——
2014-07-01$2.16$2.160——
2014-06-30$2.16$2.160——
2014-06-27$2.16$2.16967——
2014-06-26$3.00$3.000——
2014-06-25$3.00$3.00167——
2014-06-24$2.13$2.130——
2014-06-23$2.13$2.1333——
2014-06-20$2.13$2.13867——
2014-06-19$2.40$2.400——
2014-06-18$2.40$2.401,500——
2014-06-17$2.85$2.850——
2014-06-16$2.85$2.850——
2014-06-13$2.85$2.850——
2014-06-12$2.85$2.850——
2014-06-11$2.85$2.850——
2014-06-10$2.85$2.850——
2014-06-09$2.85$2.850——
2014-06-06$2.85$2.850——
2014-06-05$2.85$2.850——
2014-06-04$2.85$2.850——
2014-06-03$2.85$2.854,600——
2014-06-02$3.00$3.000——
2014-05-30$3.00$3.00167——
2014-05-29$2.70$2.700——
2014-05-28$2.70$2.700——
2014-05-27$2.70$2.700——
2014-05-23$2.70$2.700——
2014-05-22$2.70$2.700——
2014-05-21$2.70$2.700——
2014-05-20$2.70$2.700——
2014-05-19$2.70$2.700——
2014-05-16$2.70$2.70967——
2014-05-15$2.70$2.700——
2014-05-14$2.70$2.700——
2014-05-13$2.70$2.700——
2014-05-12$2.70$2.7033——
2014-05-09$2.70$2.70100——
2014-05-08$2.70$2.700——
2014-05-07$2.70$2.700——
2014-05-06$2.70$2.700——
2014-05-05$2.70$2.70333——
2014-05-02$2.70$2.700——
2014-05-01$2.70$2.700——
2014-04-30$2.70$2.7033——
2014-04-29$2.13$2.13367——
2014-04-28$2.70$2.700——
2014-04-25$2.70$2.701,700——
2014-04-24$2.76$2.760——
2014-04-23$2.76$2.760——
2014-04-22$2.76$2.761,667——
2014-04-21$2.79$2.79333——
2014-04-17$2.70$2.700——
2014-04-16$2.70$2.700——
2014-04-15$2.70$2.700——
2014-04-14$2.70$2.700——
2014-04-11$2.70$2.70667——
2014-04-10$2.97$2.9733——
2014-04-09$2.10$2.10133——
2014-04-08$2.70$2.700——
2014-04-07$2.70$2.700——
2014-04-04$2.70$2.700——
2014-04-03$2.70$2.700——
2014-04-02$2.70$2.70567——
2014-04-01$3.00$3.000——
2014-03-31$3.00$3.000——
2014-03-28$3.00$3.000——
2014-03-27$3.00$3.00667——
2014-03-26$3.15$3.150——
2014-03-25$3.15$3.150——
2014-03-24$3.15$3.150——
2014-03-21$3.15$3.150——
2014-03-20$3.15$3.150——
2014-03-19$3.15$3.15133——
2014-03-18$3.06$3.06267——
2014-03-17$2.70$2.700——
2014-03-14$2.70$2.700——
2014-03-13$2.70$2.700——
2014-03-12$2.70$2.700——
2014-03-11$2.70$2.700——
2014-03-10$2.70$2.70133——
2014-03-07$2.70$2.70167——
2014-03-06$2.10$2.100——
2014-03-05$2.10$2.100——
2014-03-04$2.10$2.100——
2014-03-03$2.10$2.100——
2014-02-28$2.10$2.100——
2014-02-27$2.10$2.100——
2014-02-26$2.10$2.100——
2014-02-25$2.10$2.100——
2014-02-24$2.10$2.100——
2014-02-21$2.10$2.10333——
2014-02-20$2.70$2.700——
2014-02-19$2.70$2.700——
2014-02-18$2.70$2.700——
2014-02-14$2.70$2.70133——
2014-02-13$2.70$2.700——
2014-02-12$2.70$2.70200——
2014-02-11$2.70$2.700——
2014-02-10$2.70$2.700——
2014-02-07$2.70$2.700——
2014-02-06$2.70$2.700——
2014-02-05$2.70$2.70133——
2014-02-04$2.70$2.700——
2014-02-03$2.70$2.700——
2014-01-31$2.70$2.700——
2014-01-30$2.70$2.700——
2014-01-29$2.70$2.700——
2014-01-28$2.70$2.700——
2014-01-27$2.70$2.700——
2014-01-24$2.70$2.70167——
2014-01-23$2.70$2.70333——
2014-01-22$2.70$2.70100——
2014-01-21$2.70$2.700——
2014-01-17$2.70$2.70367——
2014-01-16$2.85$2.850——
2014-01-15$2.85$2.850——
2014-01-14$2.85$2.85667——
2014-01-13$2.70$2.700——
2014-01-10$2.70$2.700——
2014-01-09$2.70$2.700——
2014-01-08$2.70$2.700——
2014-01-07$2.70$2.700——
2014-01-06$2.70$2.700——
2014-01-03$2.70$2.70667——
2014-01-02$2.70$2.700——