Syntec Optics Inc. (OPTX)
2.16
0.20 (10.20%)
At close: Jan 28, 2025, 1:43 PM
OPTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 2.04 | 2.06 | 1.85 | 1.96 | -0.14 | -6.67% | 117,587 |
| Jan 24, 2025 | 2.13 | 2.30 | 2.02 | 2.10 | -0.05 | -2.33% | 179,823 |
| Jan 23, 2025 | 1.82 | 2.26 | 1.77 | 2.15 | 0.36 | 20.11% | 494,800 |
| Jan 22, 2025 | 1.75 | 1.88 | 1.61 | 1.79 | 0.01 | 0.56% | 281,718 |
| Jan 21, 2025 | 1.95 | 1.99 | 1.76 | 1.78 | -0.14 | -7.29% | 183,945 |
| Jan 17, 2025 | 2.03 | 2.13 | 1.83 | 1.92 | -0.12 | -5.88% | 329,601 |
| Jan 16, 2025 | 2.10 | 2.20 | 1.93 | 2.04 | -0.01 | -0.49% | 267,900 |
| Jan 15, 2025 | 2.30 | 2.43 | 1.99 | 2.05 | -0.16 | -7.24% | 301,808 |
| Jan 14, 2025 | 2.07 | 2.29 | 2.02 | 2.21 | 0.13 | 6.25% | 163,600 |
| Jan 13, 2025 | 2.41 | 2.47 | 2.06 | 2.08 | -0.56 | -21.21% | 271,794 |
| Jan 10, 2025 | 2.44 | 2.70 | 2.31 | 2.64 | 0.22 | 9.09% | 228,900 |
| Jan 8, 2025 | 2.70 | 2.70 | 2.18 | 2.42 | -0.42 | -14.79% | 343,747 |
| Jan 7, 2025 | 2.90 | 2.95 | 2.77 | 2.84 | 0.03 | 1.07% | 250,437 |
| Jan 6, 2025 | 3.30 | 3.39 | 2.78 | 2.81 | -0.28 | -9.06% | 496,400 |
| Jan 3, 2025 | 2.65 | 3.17 | 2.52 | 3.09 | 0.41 | 15.30% | 590,055 |
| Jan 2, 2025 | 2.80 | 3.09 | 2.48 | 2.68 | 0.16 | 6.35% | 591,334 |
| Dec 31, 2024 | 3.39 | 3.47 | 2.38 | 2.52 | -0.85 | -25.22% | 774,316 |
| Dec 30, 2024 | 3.35 | 3.64 | 3.05 | 3.37 | 0.03 | 0.90% | 848,000 |
| Dec 27, 2024 | 3.70 | 4.51 | 3.04 | 3.34 | -0.11 | -3.19% | 3,686,521 |
| Dec 26, 2024 | 3.33 | 3.69 | 3.18 | 3.45 | 0.07 | 2.07% | 1,722,800 |
| Dec 24, 2024 | 3.08 | 3.78 | 3.03 | 3.38 | 0.26 | 8.33% | 1,976,518 |
| Dec 23, 2024 | 3.10 | 3.50 | 2.84 | 3.12 | -0.38 | -10.86% | 2,264,336 |
| Dec 20, 2024 | 1.86 | 4.49 | 1.86 | 3.50 | 1.56 | 80.41% | 38,881,133 |
| Dec 19, 2024 | 2.54 | 2.68 | 1.89 | 1.94 | -0.60 | -23.62% | 1,519,500 |
| Dec 18, 2024 | 3.11 | 3.11 | 2.20 | 2.54 | -0.99 | -28.05% | 4,493,001 |
| Dec 17, 2024 | 3.81 | 5.10 | 3.10 | 3.53 | 1.75 | 98.31% | 93,203,731 |
| Dec 16, 2024 | 0.99 | 2.12 | 0.98 | 1.78 | 0.79 | 79.80% | 15,838,832 |
| Dec 13, 2024 | 1.05 | 1.06 | 0.96 | 0.99 | -0.03 | -2.94% | 406,806 |
| Dec 12, 2024 | 1.38 | 1.50 | 0.95 | 1.02 | -0.31 | -23.31% | 1,955,900 |
| Dec 11, 2024 | 0.93 | 1.64 | 0.91 | 1.33 | 0.40 | 43.01% | 9,216,215 |
| Dec 10, 2024 | 0.96 | 0.98 | 0.89 | 0.93 | 0.00 | 0.00% | 168,553 |
| Dec 9, 2024 | 0.95 | 0.97 | 0.88 | 0.93 | 0.01 | 1.09% | 200,677 |
| Dec 6, 2024 | 0.92 | 0.95 | 0.89 | 0.92 | -0.03 | -3.16% | 220,620 |
| Dec 5, 2024 | 0.96 | 0.96 | 0.90 | 0.95 | 0.01 | 1.06% | 116,000 |
| Dec 4, 2024 | 0.92 | 0.97 | 0.91 | 0.94 | 0.01 | 1.08% | 114,400 |
| Dec 3, 2024 | 0.88 | 0.95 | 0.88 | 0.93 | 0.05 | 5.68% | 155,700 |
| Dec 2, 2024 | 0.90 | 0.94 | 0.88 | 0.88 | 0.00 | 0.00% | 163,810 |
| Nov 29, 2024 | 0.89 | 0.89 | 0.87 | 0.88 | 0.01 | 1.15% | 73,837 |
| Nov 27, 2024 | 0.86 | 0.89 | 0.86 | 0.87 | 0.01 | 1.16% | 158,009 |
| Nov 26, 2024 | 0.89 | 0.90 | 0.85 | 0.86 | -0.01 | -1.15% | 130,100 |
| Nov 25, 2024 | 0.90 | 0.97 | 0.86 | 0.87 | -0.01 | -1.14% | 119,547 |
| Nov 22, 2024 | 0.88 | 0.92 | 0.86 | 0.88 | -0.02 | -2.22% | 33,600 |
| Nov 21, 2024 | 0.93 | 0.95 | 0.88 | 0.90 | 0.01 | 1.12% | 61,300 |
| Nov 20, 2024 | 0.95 | 0.96 | 0.89 | 0.89 | -0.03 | -3.26% | 67,164 |
| Nov 19, 2024 | 1.04 | 1.07 | 0.91 | 0.92 | -0.07 | -7.07% | 87,925 |
| Nov 18, 2024 | 1.11 | 1.13 | 0.99 | 0.99 | -0.05 | -4.81% | 108,100 |
| Nov 15, 2024 | 1.30 | 1.30 | 1.01 | 1.04 | -0.47 | -31.13% | 304,800 |
| Nov 14, 2024 | 1.53 | 1.55 | 1.49 | 1.51 | -0.04 | -2.58% | 14,910 |
| Nov 13, 2024 | 1.55 | 1.59 | 1.43 | 1.55 | 0.06 | 4.03% | 28,646 |
| Nov 12, 2024 | 1.50 | 1.53 | 1.44 | 1.49 | -0.04 | -2.61% | 7,200 |