Skip to main content
OPTX logo

Syntec Optics Holdings, Inc.

OPTXNASDAQTechnologyElectronic Components

$6.69Today:- (-)1Y +132.87%

As of Oct 23, 2026 close

Market cap
$262.19M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.18$14.92
Volume (live)
-
Avg. volume (3M)
421.62K

Syntec Optics Holdings (OPTX) Historical Stock Prices

Analyze Syntec Optics Holdings (OPTX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Syntec Optics Holdings (OPTX) Interactive Price Chart

Interactive historical price chart showing Syntec Optics Holdings stock price movements and trends across multiple time periods.

Loading chart...

OPTX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
OPTX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20266.536.776.466.696.69218.30K
Oct 22, 20266.906.926.436.666.66387.03K
Oct 21, 20267.157.286.927.107.10230.34K
Oct 20, 20266.647.136.447.067.06208.61K
Oct 19, 20266.686.826.496.646.64263.91K
Oct 16, 20266.806.806.336.526.52542.97K
Oct 15, 20266.667.086.376.936.93489.73K
Oct 14, 20267.507.646.876.916.91416.84K
Oct 13, 20267.947.947.547.667.66197.27K
Oct 12, 20268.008.157.807.857.85193.31K
Oct 9, 20268.288.347.818.098.09249.65K
Oct 8, 20268.768.998.088.268.26389.35K
Oct 7, 20269.369.438.718.898.89580.29K
Oct 6, 20269.8710.109.739.829.82496.25K
Oct 5, 20269.2010.058.849.809.801.00M
Oct 2, 20268.279.258.219.149.14701.30K
Oct 1, 20268.208.247.728.118.11328.31K
Sep 30, 20267.888.627.888.258.25991.27K
Sep 29, 20267.157.476.827.417.41439.22K
Sep 28, 20267.347.437.077.097.09213.00K
Sep 25, 20267.347.667.347.407.40151.11K
Sep 24, 20267.477.557.257.317.31206.18K
Sep 23, 20267.237.767.077.587.58254.46K
Sep 22, 20267.877.877.147.347.34510.71K
Sep 21, 20268.048.567.807.897.891.33M
Sep 18, 20266.756.826.526.796.79595.18K
Sep 17, 20266.626.966.626.726.72195.33K
Sep 16, 20266.306.496.176.376.37225.18K
Sep 15, 20266.696.786.216.256.25329.49K
Sep 14, 20266.897.066.626.786.78316.19K
Sep 11, 20267.427.747.027.107.10204.37K
Sep 10, 20267.507.847.257.297.29152.51K
Sep 9, 20267.727.857.527.617.61181.23K
Sep 8, 20267.678.037.517.767.76261.12K
Sep 4, 20267.797.877.507.577.57127.55K
Sep 3, 20267.597.947.327.767.76159.06K
Sep 2, 20267.257.557.067.537.53134.66K
Sep 1, 20267.948.077.247.287.28335.49K
Aug 31, 20268.528.527.958.198.19178.52K
Aug 28, 20268.619.098.358.528.52252.07K
Aug 27, 20268.578.998.338.738.73246.54K
Aug 26, 20267.768.887.768.518.51368.08K
Aug 25, 20268.348.587.787.847.84152.04K
Aug 24, 20268.358.457.858.298.29170.75K
Aug 21, 20268.888.908.268.518.51137.31K
Aug 20, 20268.418.818.218.798.79218.31K
Aug 19, 20268.308.588.008.438.43209.18K
Aug 18, 20268.728.818.218.328.32242.10K
Aug 17, 20268.869.258.619.019.01215.69K
Aug 14, 20268.889.008.488.818.81199.46K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.