Syntec Optics Inc. (OPTX)
NASDAQ: OPTX
· Real-Time Price · USD
1.50
0.05 (3.45%)
At close: Aug 14, 2025, 3:59 PM
1.58
5.33%
Pre-market: Aug 15, 2025, 04:14 AM EDT
OPTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.45 | 1.56 | 1.43 | 1.50 | 1.50 | 3.45% | 70,095 |
| Aug 13, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -5.84% | 71,614 |
| Aug 12, 2025 | 1.58 | 1.60 | 1.50 | 1.54 | 1.54 | -5.52% | 81,810 |
| Aug 11, 2025 | 1.68 | 1.69 | 1.57 | 1.63 | 1.63 | 0.62% | 46,217 |
| Aug 8, 2025 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | 1.89% | 52,021 |
| Aug 7, 2025 | 1.54 | 1.62 | 1.54 | 1.59 | 1.59 | 1.92% | 44,300 |
| Aug 6, 2025 | 1.61 | 1.65 | 1.56 | 1.56 | 1.56 | -5.45% | 99,913 |
| Aug 5, 2025 | 1.70 | 1.75 | 1.62 | 1.65 | 1.65 | -2.37% | 45,000 |
| Aug 4, 2025 | 1.71 | 1.78 | 1.67 | 1.69 | 1.69 | -1.17% | 55,429 |
| Aug 1, 2025 | 1.75 | 1.83 | 1.70 | 1.71 | 1.71 | -5.00% | 94,600 |
| Jul 31, 2025 | 2.10 | 2.10 | 1.77 | 1.80 | 1.80 | -13.88% | 104,932 |
| Jul 30, 2025 | 2.00 | 2.32 | 1.86 | 2.09 | 2.09 | 10.58% | 256,203 |
| Jul 29, 2025 | 2.06 | 2.06 | 1.89 | 1.89 | 1.89 | -10.00% | 74,037 |
| Jul 28, 2025 | 1.99 | 2.12 | 1.99 | 2.10 | 2.10 | 5.00% | 100,874 |
| Jul 25, 2025 | 2.30 | 2.50 | 1.89 | 2.00 | 2.00 | -11.89% | 349,835 |
| Jul 24, 2025 | 1.86 | 2.28 | 1.75 | 2.27 | 2.27 | 26.11% | 508,837 |
| Jul 23, 2025 | 1.64 | 1.88 | 1.64 | 1.80 | 1.80 | 11.11% | 131,227 |
| Jul 22, 2025 | 1.72 | 1.74 | 1.58 | 1.62 | 1.62 | -4.14% | 118,000 |
| Jul 21, 2025 | 1.79 | 1.93 | 1.66 | 1.69 | 1.69 | 6.29% | 414,700 |
| Jul 18, 2025 | 1.40 | 1.62 | 1.36 | 1.59 | 1.59 | 20.45% | 361,900 |