Optex Systems Holdings, Inc. - Common Stock (OPXS)

Historical Prices For Optex Systems Holdings, Inc. - Common Stock (OPXS)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	5.65	5.89	5.59	5.66	9,646	5.66
4/03/2025	5.66	5.89	5.66	5.70	12,920	5.70
4/02/2025	5.70	5.89	5.70	5.76	11,127	5.76
4/01/2025	5.75	5.75	5.66	5.75	9,506	5.75
3/31/2025	5.57	5.89	5.57	5.68	7,481	5.68
3/28/2025	5.96	5.96	5.60	5.60	14,073	5.60
3/27/2025	5.77	5.98	5.77	5.98	1,995	5.98
3/26/2025	5.90	5.98	5.81	5.89	4,849	5.89
3/25/2025	6.02	6.02	5.83	5.86	2,745	5.86
3/24/2025	6.11	6.11	6.06	6.06	2,962	6.06
3/21/2025	6.14	6.14	5.91	6.00	7,492	6.00
3/20/2025	5.80	6.18	5.80	6.12	17,860	6.12
3/19/2025	5.65	5.75	5.60	5.70	9,567	5.70
3/18/2025	5.62	5.73	5.55	5.55	6,871	5.55
3/17/2025	5.51	5.63	5.45	5.55	10,846	5.55
3/14/2025	5.39	5.65	5.39	5.58	11,970	5.58
3/13/2025	5.42	5.71	5.42	5.50	9,284	5.50
3/12/2025	5.50	5.62	5.43	5.58	21,303	5.58
3/11/2025	5.67	5.68	5.45	5.58	7,382	5.58
3/10/2025	5.70	5.74	5.50	5.58	31,688	5.58
3/07/2025	5.69	5.75	5.51	5.74	64,262	5.74
3/06/2025	5.51	5.60	5.43	5.60	17,849	5.60
3/05/2025	5.69	5.69	5.51	5.60	10,898	5.60
3/04/2025	5.55	5.70	5.51	5.63	9,026	5.63
3/03/2025	5.81	5.81	5.57	5.57	11,494	5.57
2/28/2025	5.83	5.90	5.70	5.76	10,773	5.76
2/27/2025	5.89	5.91	5.83	5.91	3,714	5.91
2/26/2025	5.85	5.94	5.85	5.89	4,950	5.89
2/25/2025	5.82	5.92	5.81	5.83	7,425	5.83
2/24/2025	5.94	5.97	5.83	5.91	39,896	5.91
2/21/2025	5.79	6.00	5.72	5.90	30,845	5.90
2/20/2025	6.04	6.06	5.81	5.84	19,444	5.84
2/19/2025	6.07	6.10	5.98	6.04	23,183	6.04
2/18/2025	6.20	6.20	5.91	5.98	40,095	5.98
2/14/2025	6.13	6.17	6.10	6.14	11,740	6.14
2/13/2025	6.34	6.34	6.08	6.13	51,745	6.13
2/12/2025	6.15	6.39	6.06	6.30	13,743	6.30
2/11/2025	6.69	6.69	5.86	6.14	67,579	6.14
2/10/2025	6.81	6.90	6.26	6.46	73,352	6.46
2/07/2025	6.75	6.80	6.53	6.55	14,785	6.55
2/06/2025	6.45	6.85	6.45	6.75	20,859	6.75
2/05/2025	6.75	6.75	6.30	6.55	39,147	6.55
2/04/2025	6.65	6.65	6.41	6.57	17,525	6.57
2/03/2025	6.60	6.67	6.26	6.38	19,469	6.38
1/31/2025	6.73	6.79	6.65	6.68	5,880	6.68
1/30/2025	6.75	6.79	6.70	6.71	10,810	6.71
1/29/2025	6.79	6.98	6.70	6.70	16,750	6.70
1/28/2025	6.86	6.86	6.65	6.79	7,463	6.79
1/27/2025	6.85	6.89	6.60	6.70	11,456	6.70
1/24/2025	6.88	6.97	6.79	6.79	15,705	6.79
1/23/2025	6.72	6.95	6.69	6.83	7,120	6.83
1/22/2025	6.34	6.90	6.34	6.61	27,323	6.61
1/21/2025	6.30	6.54	6.27	6.41	14,624	6.41
1/17/2025	6.23	6.40	6.10	6.30	20,199	6.30
1/16/2025	6.16	6.50	6.16	6.30	11,101	6.30
1/15/2025	6.30	6.49	6.15	6.26	18,785	6.26
1/14/2025	6.42	6.73	6.25	6.25	22,590	6.25
1/13/2025	6.52	6.55	6.33	6.37	15,143	6.37
1/10/2025	6.84	6.84	6.35	6.51	23,461	6.51
1/08/2025	6.78	6.99	6.66	6.68	18,945	6.68
1/07/2025	7.04	7.04	6.80	6.91	16,318	6.91
1/06/2025	6.60	6.95	6.60	6.95	33,864	6.95