Syntec Optics Inc. (OPTX)
NASDAQ: OPTX
· Real-Time Price · USD
2.44
0.15 (6.78%)
At close: Oct 15, 2025, 3:59 PM
2.40
-1.64%
After-hours: Oct 15, 2025, 07:41 PM EDT
OPTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.18 | 2.30 | 2.02 | 2.29 | 2.29 | 5.05% | 210,548 |
| Oct 13, 2025 | 1.90 | 2.18 | 1.90 | 2.18 | 2.18 | 14.74% | 177,300 |
| Oct 10, 2025 | 2.11 | 2.31 | 1.81 | 1.90 | 1.90 | -8.21% | 644,100 |
| Oct 9, 2025 | 1.79 | 2.09 | 1.77 | 2.07 | 2.07 | 16.29% | 386,830 |
| Oct 8, 2025 | 1.74 | 1.84 | 1.68 | 1.78 | 1.78 | 4.09% | 197,566 |
| Oct 7, 2025 | 1.93 | 1.93 | 1.62 | 1.71 | 1.71 | -6.04% | 230,713 |
| Oct 6, 2025 | 1.55 | 1.85 | 1.55 | 1.82 | 1.82 | 17.42% | 793,100 |
| Oct 3, 2025 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | -1.27% | 73,476 |
| Oct 2, 2025 | 1.60 | 1.61 | 1.51 | 1.57 | 1.57 | 0.00% | 49,900 |
| Oct 1, 2025 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 1.29% | 78,885 |
| Sep 30, 2025 | 1.57 | 1.57 | 1.50 | 1.55 | 1.55 | -1.27% | 89,440 |
| Sep 29, 2025 | 1.53 | 1.62 | 1.51 | 1.57 | 1.57 | 1.29% | 74,102 |
| Sep 26, 2025 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | 0.65% | 66,300 |
| Sep 25, 2025 | 1.57 | 1.64 | 1.47 | 1.54 | 1.54 | -7.23% | 180,100 |
| Sep 24, 2025 | 1.60 | 1.70 | 1.57 | 1.66 | 1.66 | 6.41% | 194,142 |
| Sep 23, 2025 | 1.68 | 1.70 | 1.51 | 1.56 | 1.56 | -5.45% | 79,700 |
| Sep 22, 2025 | 1.71 | 1.71 | 1.62 | 1.65 | 1.65 | -2.94% | 100,234 |
| Sep 19, 2025 | 1.59 | 1.75 | 1.58 | 1.70 | 1.70 | 8.28% | 139,700 |
| Sep 18, 2025 | 1.79 | 1.86 | 1.51 | 1.57 | 1.57 | -11.30% | 274,500 |
| Sep 17, 2025 | 1.79 | 1.91 | 1.70 | 1.77 | 1.77 | -16.51% | 380,699 |
Page 1 of 47