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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$1.77$1.770——
2016-12-29$1.77$1.770——
2016-12-28$1.77$1.770——
2016-12-27$1.77$1.770——
2016-12-23$1.77$1.770——
2016-12-22$1.77$1.778,667——
2016-12-21$1.80$1.800——
2016-12-20$1.80$1.80433——
2016-12-19$2.10$2.100——
2016-12-16$2.10$2.100——
2016-12-15$2.10$2.100——
2016-12-14$2.10$2.100——
2016-12-13$2.10$2.100——
2016-12-12$2.10$2.100——
2016-12-09$2.10$2.10500——
2016-12-08$1.41$1.410——
2016-12-07$1.41$1.410——
2016-12-06$1.41$1.410——
2016-12-05$1.41$1.410——
2016-12-02$1.41$1.410——
2016-12-01$1.41$1.410——
2016-11-30$1.41$1.41133——
2016-11-29$1.38$1.380——
2016-11-28$1.38$1.380——
2016-11-25$1.38$1.380——
2016-11-23$1.38$1.380——
2016-11-22$1.38$1.380——
2016-11-21$1.38$1.380——
2016-11-18$1.38$1.380——
2016-11-17$1.38$1.38200——
2016-11-16$1.38$1.3833——
2016-11-15$1.38$1.380——
2016-11-14$1.38$1.380——
2016-11-11$1.38$1.380——
2016-11-10$1.38$1.380——
2016-11-09$1.38$1.380——
2016-11-08$1.38$1.380——
2016-11-07$1.38$1.380——
2016-11-04$1.38$1.380——
2016-11-03$1.38$1.380——
2016-11-02$1.38$1.380——
2016-11-01$1.38$1.380——
2016-10-31$1.38$1.380——
2016-10-28$1.38$1.380——
2016-10-27$1.38$1.380——
2016-10-26$1.38$1.380——
2016-10-25$1.38$1.380——
2016-10-24$1.38$1.380——
2016-10-21$1.38$1.380——
2016-10-20$1.38$1.380——
2016-10-19$1.38$1.380——
2016-10-18$1.38$1.380——
2016-10-17$1.38$1.380——
2016-10-14$1.38$1.380——
2016-10-13$1.38$1.380——
2016-10-12$1.38$1.380——
2016-10-11$1.38$1.380——
2016-10-10$1.38$1.380——
2016-10-07$1.38$1.383,800——
2016-10-06$1.71$1.710——
2016-10-05$1.71$1.710——
2016-10-04$1.71$1.710——
2016-10-03$1.71$1.710——
2016-09-30$1.71$1.710——
2016-09-29$1.71$1.710——
2016-09-28$1.71$1.710——
2016-09-27$1.71$1.710——
2016-09-26$1.71$1.71333——
2016-09-23$2.10$2.100——
2016-09-22$2.10$2.10500——
2016-09-21$2.10$2.100——
2016-09-20$2.10$2.100——
2016-09-19$2.10$2.100——
2016-09-16$2.10$2.100——
2016-09-15$2.10$2.100——
2016-09-14$2.10$2.100——
2016-09-13$2.10$2.100——
2016-09-12$2.10$2.100——
2016-09-09$2.10$2.100——
2016-09-08$2.10$2.100——
2016-09-07$2.10$2.100——
2016-09-06$2.10$2.100——
2016-09-02$2.10$2.100——
2016-09-01$2.10$2.100——
2016-08-31$2.10$2.100——
2016-08-30$2.10$2.100——
2016-08-29$2.10$2.100——
2016-08-26$2.10$2.100——
2016-08-25$2.10$2.100——
2016-08-24$2.10$2.100——
2016-08-23$2.10$2.100——
2016-08-22$2.10$2.10333——
2016-08-19$2.10$2.10100——
2016-08-18$1.50$1.502,500——
2016-08-17$1.44$1.440——
2016-08-16$1.44$1.440——
2016-08-15$1.44$1.440——
2016-08-12$1.44$1.442,500——
2016-08-11$1.71$1.710——
2016-08-10$1.71$1.710——
2016-08-09$1.71$1.71233——
2016-08-08$1.56$1.560——
2016-08-05$1.56$1.560——
2016-08-04$1.56$1.560——
2016-08-03$1.56$1.560——
2016-08-02$1.56$1.560——
2016-08-01$1.56$1.56333——
2016-07-29$1.65$1.651,567——
2016-07-28$1.80$1.800——
2016-07-27$1.80$1.80333——
2016-07-26$1.86$1.861,633——
2016-07-25$1.56$1.560——
2016-07-22$1.56$1.560——
2016-07-21$1.56$1.560——
2016-07-20$1.56$1.560——
2016-07-19$1.56$1.560——
2016-07-18$1.56$1.560——
2016-07-15$1.56$1.560——
2016-07-14$1.56$1.56100——
2016-07-13$1.53$1.530——
2016-07-12$1.53$1.530——
2016-07-11$1.53$1.530——
2016-07-08$1.53$1.530——
2016-07-07$1.53$1.530——
2016-07-06$1.53$1.530——
2016-07-05$1.53$1.5333——
2016-07-01$1.59$1.590——
2016-06-30$1.59$1.590——
2016-06-29$1.59$1.591,800——
2016-06-28$1.35$1.354,333——
2016-06-27$1.50$1.500——
2016-06-24$1.50$1.500——
2016-06-23$1.50$1.500——
2016-06-22$1.50$1.500——
2016-06-21$1.50$1.500——
2016-06-20$1.50$1.500——
2016-06-17$1.50$1.500——
2016-06-16$1.50$1.501,167——
2016-06-15$1.50$1.503,667——
2016-06-14$1.35$1.355,833——
2016-06-13$1.47$1.470——
2016-06-10$1.47$1.470——
2016-06-09$1.47$1.470——
2016-06-08$1.47$1.470——
2016-06-07$1.47$1.470——
2016-06-06$1.47$1.471,000——
2016-06-03$1.50$1.501,167——
2016-06-02$1.50$1.500——
2016-06-01$1.50$1.500——
2016-05-31$1.50$1.500——
2016-05-27$1.50$1.50667——
2016-05-26$1.56$1.560——
2016-05-25$1.56$1.561,667——
2016-05-24$1.56$1.560——
2016-05-23$1.56$1.560——
2016-05-20$1.56$1.560——
2016-05-19$1.56$1.560——
2016-05-18$1.56$1.560——
2016-05-17$1.56$1.56700——
2016-05-16$1.53$1.530——
2016-05-13$1.53$1.530——
2016-05-12$1.53$1.530——
2016-05-11$1.53$1.53300——
2016-05-10$1.35$1.350——
2016-05-09$1.35$1.350——
2016-05-06$1.35$1.350——
2016-05-05$1.35$1.353,000——
2016-05-04$1.44$1.440——
2016-05-03$1.44$1.440——
2016-05-02$1.44$1.441,333——
2016-04-29$1.56$1.56167——
2016-04-28$1.59$1.590——
2016-04-27$1.59$1.590——
2016-04-26$1.59$1.590——
2016-04-25$1.59$1.590——
2016-04-22$1.59$1.5933——
2016-04-21$1.50$1.500——
2016-04-20$1.50$1.500——
2016-04-19$1.50$1.500——
2016-04-18$1.50$1.500——
2016-04-15$1.50$1.500——
2016-04-14$1.50$1.500——
2016-04-13$1.50$1.500——
2016-04-12$1.50$1.500——
2016-04-11$1.50$1.500——
2016-04-08$1.50$1.500——
2016-04-07$1.50$1.500——
2016-04-06$1.50$1.500——
2016-04-05$1.50$1.50667——
2016-04-04$1.44$1.440——
2016-04-01$1.44$1.440——
2016-03-31$1.44$1.440——
2016-03-30$1.44$1.440——
2016-03-29$1.44$1.440——
2016-03-28$1.44$1.440——
2016-03-24$1.44$1.440——
2016-03-23$1.44$1.44667——
2016-03-22$1.44$1.441,333——
2016-03-21$1.44$1.440——
2016-03-18$1.44$1.440——
2016-03-17$1.44$1.440——
2016-03-16$1.44$1.440——
2016-03-15$1.44$1.440——
2016-03-14$1.44$1.44133——
2016-03-11$1.80$1.80500——
2016-03-10$1.65$1.650——
2016-03-09$1.65$1.650——
2016-03-08$1.65$1.650——
2016-03-07$1.65$1.650——
2016-03-04$1.65$1.650——
2016-03-03$1.65$1.650——
2016-03-02$1.65$1.650——
2016-03-01$1.65$1.650——
2016-02-29$1.65$1.650——
2016-02-26$1.65$1.650——
2016-02-25$1.65$1.650——
2016-02-24$1.65$1.650——
2016-02-23$1.65$1.65667——
2016-02-22$1.80$1.80967——
2016-02-19$1.38$1.380——
2016-02-18$1.38$1.380——
2016-02-17$1.38$1.380——
2016-02-16$1.38$1.38667——
2016-02-12$1.50$1.500——
2016-02-11$1.50$1.500——
2016-02-10$1.50$1.500——
2016-02-09$1.50$1.500——
2016-02-08$1.50$1.500——
2016-02-05$1.50$1.500——
2016-02-04$1.50$1.500——
2016-02-03$1.50$1.500——
2016-02-02$1.50$1.500——
2016-02-01$1.50$1.500——
2016-01-29$1.50$1.500——
2016-01-28$1.50$1.500——
2016-01-27$1.50$1.500——
2016-01-26$1.50$1.5033,533——
2016-01-25$1.05$1.050——
2016-01-22$1.05$1.050——
2016-01-21$1.05$1.050——
2016-01-20$1.05$1.050——
2016-01-19$1.05$1.050——
2016-01-15$1.05$1.050——
2016-01-14$1.05$1.050——
2016-01-13$1.05$1.0517,900——
2016-01-12$1.98$1.980——
2016-01-11$1.98$1.980——
2016-01-08$1.98$1.980——
2016-01-07$1.98$1.980——
2016-01-06$1.98$1.985,833——
2016-01-05$1.53$1.534,833——
2016-01-04$1.89$1.89333——