Syntec Optics Inc. (OPTX)
NASDAQ: OPTX
· Real-Time Price · USD
1.63
-0.06 (-3.55%)
At close: Sep 10, 2025, 11:11 AM
OPTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.75 | 1.84 | 1.63 | 1.69 | 1.69 | -3.43% | 165,571 |
| Sep 8, 2025 | 1.51 | 1.85 | 1.38 | 1.75 | 1.75 | 16.67% | 894,200 |
| Sep 5, 2025 | 1.51 | 1.56 | 1.43 | 1.50 | 1.50 | -2.60% | 3,321,125 |
| Sep 4, 2025 | 1.69 | 1.69 | 1.50 | 1.54 | 1.54 | -2.53% | 28,569 |
| Sep 3, 2025 | 1.52 | 1.59 | 1.47 | 1.58 | 1.58 | 1.28% | 41,384 |
| Sep 2, 2025 | 1.53 | 1.58 | 1.50 | 1.56 | 1.56 | -2.50% | 22,937 |
| Aug 29, 2025 | 1.62 | 1.67 | 1.52 | 1.60 | 1.60 | -1.23% | 36,400 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.58 | 1.62 | 1.62 | 1.89% | 20,566 |
| Aug 27, 2025 | 1.61 | 1.75 | 1.56 | 1.59 | 1.59 | -5.92% | 40,500 |
| Aug 26, 2025 | 1.58 | 1.71 | 1.56 | 1.69 | 1.69 | 9.03% | 54,897 |
| Aug 25, 2025 | 1.52 | 1.58 | 1.51 | 1.55 | 1.55 | 0.00% | 18,946 |
| Aug 22, 2025 | 1.51 | 1.57 | 1.45 | 1.55 | 1.55 | 5.44% | 23,400 |
| Aug 21, 2025 | 1.43 | 1.51 | 1.43 | 1.47 | 1.47 | 2.08% | 35,842 |
| Aug 20, 2025 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | -2.04% | 21,526 |
| Aug 19, 2025 | 1.66 | 1.66 | 1.45 | 1.47 | 1.47 | -8.13% | 84,200 |
| Aug 18, 2025 | 1.47 | 1.63 | 1.47 | 1.60 | 1.60 | 7.38% | 51,600 |
| Aug 15, 2025 | 1.47 | 1.50 | 1.45 | 1.49 | 1.49 | -0.67% | 17,177 |
| Aug 14, 2025 | 1.45 | 1.56 | 1.44 | 1.50 | 1.50 | 3.45% | 77,900 |
| 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 |