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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	15.75	17.32	15.75	17.12	53,391	17.12
10/22/2025	17.76	17.76	15.15	15.58	122,265	15.58
10/21/2025	17.00	17.58	16.27	17.32	97,143	17.32
10/20/2025	15.93	16.91	15.86	16.65	67,374	16.65
10/17/2025	16.07	16.46	14.90	15.58	86,582	15.58
10/16/2025	15.33	16.73	15.08	15.53	130,826	15.53
10/15/2025	14.88	15.17	14.61	15.07	34,947	15.07
10/14/2025	14.56	14.79	14.44	14.58	25,443	14.58
10/13/2025	14.50	15.28	14.26	15.00	71,487	15.00
10/10/2025	15.67	16.00	13.89	14.23	91,968	14.23
10/09/2025	16.00	17.76	14.83	15.45	197,080	15.45
10/08/2025	13.58	15.55	13.58	15.40	114,363	15.40
10/07/2025	13.63	13.92	13.16	13.57	67,924	13.57
10/06/2025	12.93	14.04	12.83	13.46	84,140	13.46
10/03/2025	12.87	12.96	12.45	12.75	42,110	12.75
10/02/2025	12.46	12.92	12.24	12.60	44,294	12.60
10/01/2025	12.83	12.93	12.43	12.45	24,980	12.45
9/30/2025	12.93	13.25	12.64	12.89	20,223	12.89
9/29/2025	13.14	13.14	12.70	12.97	23,230	12.97
9/26/2025	12.88	13.10	12.47	13.08	31,945	13.08
9/25/2025	13.21	13.21	12.34	12.57	40,228	12.57
9/24/2025	13.10	13.35	12.78	13.16	18,739	13.16
9/23/2025	12.88	13.19	12.68	13.11	60,148	13.11
9/22/2025	12.49	12.77	12.49	12.77	35,724	12.77
9/19/2025	12.38	12.63	12.11	12.63	68,631	12.63
9/18/2025	12.38	12.40	12.20	12.34	20,998	12.34
9/17/2025	12.30	12.48	12.04	12.37	25,339	12.37
9/16/2025	12.00	12.18	11.82	12.18	15,947	12.18
9/15/2025	11.97	12.22	11.65	12.19	22,909	12.19
9/12/2025	11.73	12.00	11.51	11.89	37,595	11.89
9/11/2025	11.73	11.85	11.32	11.84	38,885	11.84
9/10/2025	11.70	11.75	11.13	11.58	58,640	11.58
9/09/2025	11.21	11.67	11.07	11.65	34,506	11.65
9/08/2025	11.69	11.69	11.05	11.22	45,371	11.22
9/05/2025	11.67	11.83	11.09	11.57	27,591	11.57
9/04/2025	11.86	12.00	11.20	11.55	38,137	11.55
9/03/2025	11.06	11.87	10.80	11.74	48,452	11.74
9/02/2025	10.75	11.21	10.75	11.01	24,116	11.01
8/29/2025	10.80	11.10	10.71	10.99	12,973	10.99
8/28/2025	10.77	11.09	10.60	10.95	18,923	10.95
8/27/2025	11.50	11.50	10.70	10.70	29,204	10.70
8/26/2025	9.89	11.34	9.89	11.34	74,364	11.34
8/25/2025	10.40	11.25	9.74	9.91	98,073	9.91
8/22/2025	10.33	10.96	10.10	10.40	40,092	10.40
8/21/2025	10.74	10.98	10.28	10.32	19,806	10.32
8/20/2025	10.35	11.07	10.31	10.97	19,634	10.97
8/19/2025	10.92	10.96	10.10	10.41	217,597	10.41
8/18/2025	11.80	11.80	11.04	11.17	67,814	11.17
8/15/2025	12.21	12.37	11.65	11.75	26,309	11.75
8/14/2025	12.01	12.38	11.55	11.72	34,138	11.72
8/13/2025	12.03	12.94	12.02	12.15	58,213	12.15
8/12/2025	12.94	12.94	11.47	12.00	91,511	12.00
8/11/2025	13.99	14.00	12.45	12.84	91,143	12.84
8/08/2025	12.51	13.80	12.15	13.68	42,652	13.68
8/07/2025	13.47	13.47	12.40	12.47	48,411	12.47
8/06/2025	13.44	13.80	12.80	13.45	96,308	13.45
8/05/2025	12.06	13.07	11.96	13.00	101,017	13.00
8/04/2025	11.51	12.19	10.97	11.95	52,916	11.95
8/01/2025	11.60	12.20	10.95	11.55	52,569	11.55
7/31/2025	11.77	12.17	11.74	11.82	24,776	11.82
7/30/2025	12.01	12.62	11.72	11.81	34,388	11.81
7/29/2025	12.47	12.50	11.96	12.11	31,137	12.11
7/28/2025	12.20	12.99	12.00	12.46	51,495	12.46
7/25/2025	12.42	12.48	11.62	12.11	50,701	12.11
7/24/2025	13.00	13.05	12.36	12.59	47,729	12.59