Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optex Systems Hlds (OP: OPXS )

N/A UNCHANGED
Last Price Updated: 3:16 PM EDT, Mar 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.040 1.070 1.000 1.070 57,821 -0.03(-2.73%)
Oct 30, 2017 1.060 1.100 1.000 1.100 38,340 +0.05(+4.76%)
Oct 27, 2017 1.050 1.050 1.050 1.050 5,065 +0.00(+0.00%)
Oct 26, 2017 1.050 1.050 1.050 1.050 5,011 +0.00(+0.00%)
Oct 25, 2017 1.040 1.070 1.000 1.050 18,930 -0.05(-4.55%)
Oct 24, 2017 1.050 1.100 1.040 1.100 25,700 +0.05(+4.76%)
Oct 23, 2017 1.120 1.120 1.040 1.050 14,687 -0.05(-4.55%)
Oct 20, 2017 1.050 1.105 1.050 1.100 18,950 +0.06(+5.77%)
Oct 19, 2017 1.100 1.140 1.040 1.040 6,497 -0.01(-0.95%)
Oct 18, 2017 1.080 1.080 1.050 1.050 5,000 -0.02(-1.87%)
Oct 17, 2017 1.100 1.130 1.070 1.070 29,009 -0.07(-6.14%)
Oct 16, 2017 1.080 1.140 1.080 1.140 13,568 +0.02(+1.79%)
Oct 13, 2017 1.140 1.145 1.080 1.120 2,400 -0.03(-2.61%)
Oct 12, 2017 1.010 1.150 1.010 1.150 47,550 +0.09(+8.49%)
Oct 11, 2017 1.050 1.100 1.020 1.060 83,893 +0.06(+6.00%)
Oct 10, 2017 1.050 1.050 1.000 1.000 10,310 -0.05(-4.76%)
Oct 09, 2017 0.9700 1.050 0.9700 1.050 30,150 +0.09(+9.23%)
Oct 06, 2017 1.020 1.020 0.9613 0.9613 1,000 -0.06(-5.75%)
Oct 05, 2017 0.9800 1.020 0.9550 1.020 5,207 +0.02(+2.00%)
Oct 04, 2017 1.000 1.000 1.000 1.000 5,020 +0.02(+1.94%)
Oct 03, 2017 1.010 1.010 0.9810 0.9810 1,007 -0.03(-2.87%)
Oct 02, 2017 1.005 1.030 0.9800 1.010 11,229 +0.03(+2.90%)
Sep 29, 2017 0.9900 1.000 0.9815 0.9815 9,355 -0.01(-0.86%)
Sep 28, 2017 1.000 1.000 0.9900 0.9900 10,055 -0.00(-0.01%)
Sep 27, 2017 1.000 1.000 0.9901 0.9901 15,703 -0.01(-0.99%)
Sep 26, 2017 1.000 1.000 0.9900 1.000 17,145 +0.01(+0.73%)
Sep 25, 2017 0.9815 1.000 0.9815 0.9927 20,465 +0.01(+1.20%)
Sep 22, 2017 0.9821 0.9999 0.9800 0.9810 12,100 -0.00(-0.11%)
Sep 21, 2017 1.000 1.000 0.9821 0.9821 1,400 -0.02(-1.79%)
Sep 20, 2017 1.010 1.010 0.9900 1.000 19,364 -0.04(-3.85%)
Sep 19, 2017 1.010 1.050 1.000 1.040 42,760 +0.04(+4.00%)
Sep 18, 2017 0.9961 1.050 0.9961 1.000 73,261 +0.03(+2.80%)
Sep 15, 2017 1.000 1.030 0.9727 0.9728 19,100 -0.03(-3.17%)
Sep 14, 2017 0.9722 1.020 0.9722 1.005 22,455 +0.03(+3.33%)
Sep 13, 2017 0.9711 1.010 0.9711 0.9722 10,613 -0.05(-4.69%)
Sep 12, 2017 1.030 1.030 0.9999 1.020 24,900 +0.05(+5.15%)
Sep 11, 2017 1.050 1.050 0.9700 0.9700 37,257 -0.03(-3.00%)
Sep 08, 2017 0.9500 1.000 0.9500 1.000 10,850 +0.06(+6.38%)
Sep 07, 2017 0.9700 0.9700 0.9400 0.9400 12,770 -0.03(-3.09%)
Sep 06, 2017 0.9301 0.9700 0.9301 0.9700 20,603 +0.01(+0.80%)
Sep 05, 2017 0.9592 0.9623 0.9592 0.9623 6,495 +0.00(+0.32%)
Sep 01, 2017 1.020 1.020 0.9484 0.9592 16,050 -0.08(-7.77%)
Aug 31, 2017 0.9500 1.040 0.9500 1.040 28,550 +0.09(+9.36%)
Aug 30, 2017 0.9521 1.000 0.9500 0.9510 15,324 -0.00(-0.12%)
Aug 29, 2017 0.9560 0.9560 0.9511 0.9521 531 -0.05(-4.79%)
Aug 28, 2017 0.9991 1.000 0.9511 1.000 2,710 +0.01(+1.03%)
Aug 25, 2017 0.9510 0.9899 0.9510 0.9898 7,686 +0.06(+6.30%)
Aug 24, 2017 1.000 1.000 0.9311 0.9311 3,482 -0.07(-6.89%)
Aug 23, 2017 1.000 1.000 1.000 1.000 5,060 +0.03(+2.99%)
Aug 22, 2017 1.000 1.000 0.9700 0.9710 6,295 -0.03(-3.38%)
Aug 21, 2017 0.9699 1.020 0.9500 1.005 30,210 +0.04(+4.69%)
Aug 18, 2017 0.8792 0.9700 0.8710 0.9600 18,877 +0.05(+5.49%)
Aug 17, 2017 0.9400 0.9400 0.9000 0.9100 35,030 -0.05(-5.21%)
Aug 16, 2017 0.9949 1.010 0.9600 0.9600 18,974 +0.03(+3.02%)
Aug 15, 2017 1.000 1.000 0.9319 0.9319 43,214 -0.09(-8.64%)
Aug 14, 2017 1.010 1.020 1.010 1.020 945 -0.03(-2.86%)
Aug 11, 2017 1.000 1.050 1.000 1.050 5,440 +0.00(+0.00%)
Aug 10, 2017 1.090 1.090 1.050 1.050 4,896 -0.02(-1.87%)
Aug 09, 2017 1.000 1.070 1.000 1.070 4,752 +0.03(+2.88%)
Aug 08, 2017 0.9999 1.100 0.9999 1.040 60,480 +0.08(+8.16%)
Aug 07, 2017 0.9501 0.9616 0.9501 0.9616 2,160 -0.00(-0.48%)
Aug 04, 2017 0.9603 0.9662 0.9501 0.9662 9,050 -0.03(-3.38%)
Aug 03, 2017 1.000 1.000 0.9999 1.000 6,000 +0.00(+0.01%)
Aug 02, 2017 1.000 1.000 0.9502 0.9999 6,575 -0.00(-0.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.