Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optex Systems Hlds (OP: OPXS )

3.252 UNCHANGED
Last Price Updated: 3:16 PM EDT, Mar 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 1.005 1.020 1.000 1.020 3,600 +0.03(+2.92%)
May 30, 2018 1.020 1.020 0.9911 0.9911 18,200 -0.03(-2.83%)
May 29, 2018 1.020 1.020 1.020 1.020 10,000 +0.03(+3.03%)
May 25, 2018 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
May 24, 2018 1.000 1.010 1.000 1.000 400 +0.00(+0.00%)
May 23, 2018 1.020 1.020 1.000 1.000 6,500 +0.00(+0.00%)
May 22, 2018 1.000 1.000 1.000 1.000 8,000 -0.01(-0.99%)
May 21, 2018 1.010 1.010 1.010 1.010 300 +0.00(+0.00%)
May 18, 2018 0.9640 1.010 0.9640 1.010 9,460 +0.00(+0.00%)
May 17, 2018 1.000 1.010 1.000 1.010 21,970 -0.01(-0.98%)
May 16, 2018 1.015 1.040 0.9620 1.020 303,657 +0.02(+2.00%)
May 15, 2018 1.015 1.015 1.000 1.000 11,933 +0.00(+0.00%)
May 14, 2018 0.9900 1.050 0.9900 1.000 52,702 -0.02(-1.96%)
May 11, 2018 1.020 1.040 1.020 1.020 3,012 +0.01(+0.99%)
May 10, 2018 1.020 1.020 1.000 1.010 13,400 +0.01(+1.00%)
May 09, 2018 1.000 1.000 0.9950 1.000 11,900 -0.00(-0.50%)
May 08, 2018 1.000 1.005 1.000 1.005 3,537 +0.00(+0.50%)
May 07, 2018 1.000 1.010 0.9950 1.000 41,082 +0.00(+0.00%)
May 04, 2018 1.000 1.010 0.9950 1.000 155,003 +0.00(+0.00%)
May 03, 2018 1.010 1.010 0.9730 1.000 135,499 +0.02(+2.04%)
May 02, 2018 1.040 1.040 0.9700 0.9800 93,961 -0.04(-3.92%)
May 01, 2018 1.040 1.040 1.020 1.020 46,055 -0.06(-5.56%)
Apr 30, 2018 1.030 1.080 1.020 1.080 62,057 +0.05(+4.35%)
Apr 27, 2018 1.015 1.035 1.010 1.035 400 -0.03(-2.36%)
Apr 26, 2018 1.000 1.060 1.000 1.060 12,964 +0.06(+6.00%)
Apr 25, 2018 1.000 1.000 1.000 1.000 641 +0.01(+1.01%)
Apr 24, 2018 0.9900 0.9900 0.9900 0.9900 1,543 +0.00(+0.00%)
Apr 23, 2018 0.9900 1.020 0.9610 0.9900 24,704 -0.04(-3.88%)
Apr 20, 2018 1.080 1.080 1.030 1.030 1,299 +0.04(+4.04%)
Apr 19, 2018 1.030 1.030 0.9900 0.9900 18,753 -0.04(-3.88%)
Apr 18, 2018 0.9900 1.030 0.9900 1.030 3,020 +0.04(+4.04%)
Apr 16, 2018 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Apr 13, 2018 0.9800 1.000 0.9800 1.000 22,762 +0.00(+0.00%)
Apr 12, 2018 0.9800 1.020 0.9800 1.000 53,550 +0.00(+0.00%)
Apr 11, 2018 1.040 1.040 1.000 1.000 4,125 -0.01(-0.99%)
Apr 10, 2018 1.010 1.020 1.000 1.010 7,505 +0.00(+0.00%)
Apr 09, 2018 1.010 1.020 1.010 1.010 3,350 -0.01(-0.98%)
Apr 06, 2018 1.020 1.020 1.020 1.020 180 +0.01(+0.99%)
Apr 05, 2018 1.000 1.020 1.000 1.010 19,060 +0.00(+0.00%)
Apr 04, 2018 1.020 1.020 1.000 1.010 43,523 -0.02(-1.94%)
Apr 03, 2018 1.030 1.030 1.030 1.030 100 +0.02(+1.98%)
Apr 02, 2018 1.050 1.050 1.010 1.010 1,250 -0.01(-0.98%)
Mar 29, 2018 1.020 1.020 1.020 0 +0.00(+0.00%)
Mar 28, 2018 1.020 1.035 1.020 1.020 3,500 +0.00(+0.00%)
Mar 27, 2018 1.060 1.080 1.020 1.020 23,519 -0.03(-2.86%)
Mar 26, 2018 1.060 1.060 1.020 1.050 13,105 +0.00(+0.00%)
Mar 23, 2018 1.020 1.050 1.005 1.050 58,550 +0.03(+2.94%)
Mar 22, 2018 1.020 1.020 1.020 1.020 59,900 -0.01(-0.97%)
Mar 21, 2018 1.020 1.030 1.010 1.030 17,200 +0.01(+0.98%)
Mar 20, 2018 1.010 1.040 1.010 1.020 8,200 -0.01(-0.97%)
Mar 19, 2018 1.055 1.055 1.020 1.030 12,000 +0.01(+0.63%)
Mar 16, 2018 1.030 1.050 1.020 1.024 81,016 -0.03(-2.52%)
Mar 15, 2018 1.020 1.050 1.020 1.050 500 +0.01(+0.96%)
Mar 13, 2018 1.040 1.040 1.040 0 +0.02(+1.96%)
Mar 12, 2018 1.040 1.040 1.020 1.020 13,362 -0.01(-0.97%)
Mar 09, 2018 1.020 1.030 1.020 1.030 12,573 +0.00(+0.00%)
Mar 08, 2018 1.010 1.050 1.010 1.030 8,543 +0.02(+1.98%)
Mar 07, 2018 1.010 1.010 1.010 1.010 100 +0.01(+1.00%)
Mar 05, 2018 1.000 1.000 1.000 105 -0.04(-3.85%)
Mar 02, 2018 1.000 1.040 1.000 1.040 4,825 +0.03(+2.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.