Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Optex Systems Hlds (OP: OPXS )

N/A UNCHANGED

Last Price Updated: 3:16 PM EDT, Mar 14, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	1.810	1.880	1.790	1.870	5,311	+0.06(+3.31%)
Dec 30, 2021	1.810	1.810	1.810	1.810	525	+0.01(+0.56%)
Dec 29, 2021	1.830	1.830	1.800	1.800	1,697	-0.03(-1.64%)
Dec 28, 2021	1.820	1.830	1.820	1.830	5,100	+0.01(+0.55%)
Dec 27, 2021	1.800	1.880	1.790	1.820	3,310	+0.03(+1.68%)
Dec 23, 2021	1.815	1.860	1.790	1.790	7,638	-0.05(-2.72%)
Dec 22, 2021	1.860	1.860	1.830	1.840	5,871	+0.02(+1.10%)
Dec 21, 2021	1.820	1.820	1.805	1.820	3,840	-0.10(-5.21%)
Dec 20, 2021	1.910	1.945	1.910	1.920	8,402	+0.00(+0.00%)
Dec 17, 2021	1.910	1.960	1.900	1.920	9,455	+0.03(+1.59%)
Dec 16, 2021	1.890	1.890	1.890	1.890	283	+0.00(+0.00%)
Dec 15, 2021	1.890	1.890	1.890	1.890	653	+0.00(+0.00%)
Dec 13, 2021		1.890	1.890	1.890	80	-0.01(-0.53%)
Dec 10, 2021	1.960	1.960	1.900	1.900	13,734	-0.04(-2.06%)
Dec 09, 2021	1.970	1.970	1.930	1.940	2,948	+0.08(+4.30%)
Dec 08, 2021	2.050	2.050	1.830	1.860	34,510	-0.21(-10.14%)
Dec 07, 2021	2.050	2.070	2.050	2.070	2,459	+0.01(+0.49%)
Dec 06, 2021	1.970	2.070	1.970	2.060	8,868	+0.14(+7.29%)
Dec 03, 2021	2.065	2.070	1.910	1.920	11,776	-0.16(-7.69%)
Dec 01, 2021		2.080	2.080	2.080	119	+0.14(+7.22%)
Nov 30, 2021	1.940	1.940	1.940	1.940	212	-0.04(-2.02%)
Nov 26, 2021		1.980	1.980	1.980	25	-0.09(-4.35%)
Nov 24, 2021	2.010	2.090	2.010	2.070	13,600	+0.07(+3.50%)
Nov 23, 2021	2.000	2.000	1.990	2.000	5,584	-0.01(-0.50%)
Nov 22, 2021	2.010	2.030	2.010	2.010	709	+0.02(+1.01%)
Nov 19, 2021	2.010	2.050	1.990	1.990	6,400	-0.06(-2.93%)
Nov 18, 2021	2.010	2.070	2.050	2.050	4,233	+0.06(+3.02%)
Nov 17, 2021	2.010	2.010	1.970	1.990	2,502	-0.05(-2.45%)
Nov 16, 2021	2.025	2.050	2.010	2.040	5,852	+0.04(+2.00%)
Nov 15, 2021	1.980	2.010	1.980	2.000	4,000	-0.04(-1.96%)
Nov 12, 2021	1.980	2.040	1.980	2.040	705	+0.06(+3.03%)
Nov 11, 2021	1.995	2.000	1.950	1.980	7,680	-0.02(-1.00%)
Nov 09, 2021	2.000	2.000	2.000	2.000	2,100	+0.00(+0.00%)
Nov 08, 2021	1.950	2.000	1.950	2.000	1,090	+0.03(+1.52%)
Nov 04, 2021		1.970	1.970	1.970	35	-0.01(-0.25%)
Nov 03, 2021	1.950	2.000	1.950	1.975	14,634	+0.03(+1.28%)
Nov 01, 2021		1.950	1.950	1.950	0	+0.00(+0.00%)
Oct 28, 2021		1.950	1.950	1.950	20	-0.02(-1.02%)
Oct 27, 2021	1.970	1.970	1.970	1.970	409	+0.00(+0.00%)
Oct 26, 2021	2.000			1.970	3,557	-0.02(-1.01%)
Oct 25, 2021	1.985	1.990	1.960	1.990	12,229	+0.03(+1.53%)
Oct 22, 2021	1.960	2.000	1.930	1.960	17,300	-0.04(-2.00%)
Oct 21, 2021	2.080	2.080	2.000	2.000	50,906	-0.06(-2.91%)
Oct 20, 2021	2.040	2.090	2.030	2.060	7,028	+0.06(+3.00%)
Oct 19, 2021	2.000	2.000	2.000	2.000	210	+0.01(+0.50%)
Oct 18, 2021	1.970	2.000	1.970	1.990	5,910	+0.02(+1.02%)
Oct 15, 2021	2.000	2.000	1.970	1.970	14,039	-0.05(-2.48%)
Oct 14, 2021	1.990	2.020	1.990	2.020	5,500	+0.01(+0.50%)
Oct 13, 2021	2.010	2.020	2.010	2.010	3,100	+0.02(+0.80%)
Oct 12, 2021	1.970	1.995	1.970	1.994	3,530	+0.02(+1.22%)
Oct 11, 2021	2.000	2.000	1.970	1.970	7,750	-0.03(-1.50%)
Oct 08, 2021	2.000	2.000	2.000	2.000	6,940	+0.01(+0.50%)
Oct 07, 2021	1.970	2.010	1.960	1.990	4,492	+0.03(+1.32%)
Oct 06, 2021	1.964	1.964	1.964	1.964	525	+0.02(+1.23%)
Oct 05, 2021	1.920	2.020	1.920	1.940	6,152	-0.04(-2.02%)
Oct 04, 2021	2.000	2.000	1.980	1.980	1,078	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Optex Systems Hlds (OP: OPXS )

Historical Prices