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 (%)
Aug 31, 2022	2.650	2.740	2.600	2.690	36,724	+0.01(+0.37%)
Aug 30, 2022	2.680	2.680	2.630	2.680	20,988	+0.00(+0.00%)
Aug 29, 2022	2.670	2.680	2.600	2.680	28,496	+0.03(+1.13%)
Aug 26, 2022	2.680	2.680	2.600	2.650	19,567	-0.03(-1.12%)
Aug 25, 2022	2.650	2.680	2.605	2.680	63,781	+0.05(+1.90%)
Aug 24, 2022	2.470	2.650	2.460	2.630	82,592	+0.15(+6.05%)
Aug 23, 2022	2.450	2.490	2.450	2.480	26,260	+0.04(+1.64%)
Aug 22, 2022	2.410	2.440	2.400	2.440	40,519	+0.03(+1.24%)
Aug 19, 2022	2.380	2.410	2.380	2.410	33,814	+0.01(+0.42%)
Aug 18, 2022	2.340	2.420	2.330	2.400	141,758	+0.40(+20.00%)
Aug 17, 2022	2.000	2.000	2.000	2.000	100	-0.05(-2.44%)
Aug 16, 2022	2.000	2.050	1.960	2.050	17,904	+0.08(+4.06%)
Aug 15, 2022	1.979	1.979	1.970	1.970	1,000	-0.03(-1.50%)
Aug 12, 2022	2.040	2.040	1.980	2.000	2,854	-0.04(-1.96%)
Aug 11, 2022	1.955	2.040	1.950	2.040	6,847	+0.22(+12.09%)
Aug 10, 2022	1.820	1.820	1.820	1.820	100	+0.00(+0.00%)
Aug 08, 2022				1.820	0	+0.00(+0.00%)
Aug 05, 2022	1.820	1.820	1.820	1.820	1,300	+0.01(+0.55%)
Aug 01, 2022				1.810	0	-0.05(-2.69%)
Jul 29, 2022	1.870	1.870	1.850	1.860	6,200	-0.01(-0.53%)
Jul 28, 2022	1.870	1.870	1.870	1.870	490	+0.02(+1.08%)
Jul 26, 2022				1.850	100	-0.10(-5.13%)
Jul 25, 2022	1.950	1.950	1.950	1.950	410	+0.03(+1.56%)
Jul 22, 2022	1.920	1.920	1.920	1.920	1,001	-0.09(-4.48%)
Jul 18, 2022				2.010	0	+0.02(+1.01%)
Jul 14, 2022				1.990	0	+0.09(+4.74%)
Jul 12, 2022				1.900	0	-0.05(-2.56%)
Jul 08, 2022				1.950	0	-0.02(-0.76%)
Jul 06, 2022				1.965	0	+0.03(+1.29%)
Jun 30, 2022				1.940	51	+0.14(+7.78%)
Jun 29, 2022	1.800	1.800	1.800	1.800	717	-0.05(-2.70%)
Jun 28, 2022	1.850	1.850	1.850	1.850	651	-0.01(-0.34%)
Jun 27, 2022	1.856	1.856	1.800	1.856	2,500	-0.04(-2.30%)
Jun 23, 2022				1.900	0	+0.00(+0.26%)
Jun 22, 2022	1.895	1.910	1.895	1.895	6,684	+0.04(+2.43%)
Jun 21, 2022	1.850	1.920	1.850	1.850	15,295	+0.00(+0.00%)
Jun 17, 2022	1.850	1.850	1.850	1.850	341	+0.05(+2.78%)
Jun 16, 2022	1.800	1.850	1.800	1.800	994	-0.10(-5.26%)
Jun 15, 2022	1.800	1.910	1.800	1.900	3,538	-0.05(-2.56%)
Jun 14, 2022	1.850	1.950	1.850	1.950	9,700	+0.10(+5.41%)
Jun 13, 2022	1.850	1.869	1.820	1.850	19,973	+0.00(+0.00%)
Jun 10, 2022	1.850	1.850	1.850	1.850	1,950	+0.04(+2.21%)
Jun 08, 2022				1.810	0	-0.06(-3.21%)
Jun 07, 2022	1.880	1.880	1.820	1.870	25,548	-0.05(-2.55%)
Jun 06, 2022	1.900	1.919	1.900	1.919	2,505	+0.02(+1.00%)

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