Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Optex Systems Hlds (OP: OPXS )

3.252 UNCHANGED

Last Price Updated: 3:16 PM EDT, Mar 14, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2022				3.060	0	+0.06(+2.00%)
Nov 28, 2022	3.105	3.110	3.000	3.000	5,699	+0.00(+0.00%)
Nov 25, 2022	3.000	3.000	3.000	3.000	3,182	-0.04(-1.32%)
Nov 23, 2022	3.020	3.040	3.020	3.040	17,496	+0.04(+1.50%)
Nov 22, 2022	2.970	2.995	2.970	2.995	2,240	+0.02(+0.50%)
Nov 18, 2022				2.980	41	+0.07(+2.41%)
Nov 17, 2022	2.860	3.040	2.821	2.910	53,240	+0.17(+6.20%)
Nov 16, 2022	2.795	2.795	2.740	2.740	6,700	-0.01(-0.25%)
Nov 15, 2022	2.660	2.840	2.660	2.747	44,126	+0.01(+0.26%)
Nov 14, 2022	2.700	2.740	2.660	2.740	1,623	+0.00(+0.00%)
Nov 11, 2022	2.600	2.740	2.600	2.740	792	+0.00(+0.00%)
Nov 10, 2022	2.740	2.740	2.740	2.740	1,000	-0.01(-0.36%)
Nov 07, 2022				2.750	0	+0.30(+12.24%)
Nov 03, 2022				2.450	200	-0.01(-0.41%)
Nov 02, 2022	2.440	2.480	2.430	2.460	30,822	+0.03(+1.23%)
Nov 01, 2022	2.415	2.435	2.415	2.430	4,235	+0.00(+0.00%)
Oct 31, 2022	2.430	2.430	2.430	2.430	6,325	-0.01(-0.41%)
Oct 28, 2022	2.360	2.440	2.360	2.440	4,969	+0.12(+5.17%)
Oct 27, 2022	2.320	2.320	2.320	2.320	235	+0.00(+0.00%)
Oct 26, 2022	2.390	2.390	2.320	2.320	1,600	-0.07(-2.93%)
Oct 25, 2022	2.335	2.420	2.330	2.390	17,707	+0.04(+1.92%)
Oct 24, 2022	2.330	2.370	2.220	2.345	19,700	+0.15(+6.59%)
Oct 21, 2022	2.275	2.275	2.200	2.200	1,225	-0.15(-6.38%)
Oct 20, 2022	2.320	2.350	2.320	2.350	5,000	+0.08(+3.52%)
Oct 19, 2022	2.270	2.270	2.270	2.270	100	+0.06(+2.71%)
Oct 17, 2022				2.210	0	-0.04(-1.56%)
Oct 14, 2022	2.300	2.300	2.230	2.245	15,626	-0.10(-4.47%)
Oct 13, 2022	2.300	2.350	2.300	2.350	5,105	-0.05(-2.08%)
Oct 11, 2022				2.400	0	+0.03(+1.27%)
Oct 05, 2022				2.370	70	-0.04(-1.66%)
Oct 04, 2022	2.410	2.410	2.410	2.410	1,101	-0.06(-2.43%)
Oct 03, 2022	2.480	2.480	2.470	2.470	5,378	-0.07(-2.76%)
Sep 30, 2022	2.400	2.540	2.400	2.540	17,096	+0.16(+6.72%)
Sep 28, 2022				2.380	0	-0.02(-0.83%)
Sep 26, 2022				2.400	0	+0.00(+0.00%)
Sep 23, 2022	2.440	2.590	2.380	2.400	4,809	+0.00(+0.00%)
Sep 22, 2022	2.440	2.440	2.400	2.400	3,385	-0.10(-4.00%)
Sep 21, 2022	2.430	2.500	2.400	2.500	10,462	+0.05(+2.04%)
Sep 20, 2022	2.450	2.450	2.450	2.450	657	-0.03(-1.21%)
Sep 19, 2022	2.490	2.500	2.431	2.480	8,493	-0.03(-1.20%)
Sep 16, 2022	2.520	2.535	2.510	2.510	970	+0.00(+0.00%)
Sep 15, 2022	2.570	2.700	2.500	2.510	5,653	-0.22(-8.06%)
Sep 14, 2022	2.680	2.740	2.680	2.730	1,004	+0.00(+0.00%)
Sep 13, 2022	2.700	2.770	2.670	2.730	22,688	+0.00(+0.00%)
Sep 12, 2022	2.710	2.750	2.700	2.730	3,164	-0.03(-1.09%)
Sep 09, 2022	2.770	2.780	2.735	2.760	22,427	-0.02(-0.72%)
Sep 08, 2022	2.740	2.780	2.710	2.780	24,975	+0.04(+1.46%)
Sep 07, 2022	2.700	2.740	2.680	2.740	14,622	+0.01(+0.37%)
Sep 06, 2022	2.650	2.730	2.620	2.730	8,336	+0.01(+0.37%)
Sep 02, 2022	2.700	2.730	2.610	2.720	32,214	+0.02(+0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Optex Systems Hlds (OP: OPXS )

Historical Prices