Optex Systems Stock Price History (OTCMKTS:OPXS)

Add to My Stocks
$0.83 $0.03 (3.75%) OPXS stock closing price Dec 02, 2016 (Closing)

View and download Optex Systems stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Optex Systems P/E ratio data for the stock. The Optex Systems stock price history chart shows that the stock price was at a high of 465 on 13 Oct, 2009 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-020.740.840.740.8315909N/A0.08
2016-12-010.730.800.730.806280N/A0.08
2016-11-300.800.800.730.734904N/A0.07
2016-11-290.800.800.750.753158N/A0.07
2016-11-250.720.780.720.722600N/A0.07
2016-11-230.700.710.700.714373N/A0.07
2016-11-220.690.710.650.7017015N/A0.07
2016-11-210.680.690.640.6929692N/A0.07
2016-11-180.690.720.680.723760N/A0.07
2016-11-170.720.720.700.7016127N/A0.07
2016-11-160.680.720.670.7213552N/A0.07
2016-11-150.700.720.680.7236389N/A0.07
2016-11-140.700.750.700.7115201N/A0.07
2016-11-110.800.820.650.7016159N/A0.07
2016-11-100.840.840.780.7852285N/A0.07
2016-11-090.731.020.730.78347544N/A0.07
2016-11-080.680.710.650.7014018N/A0.07
2016-11-070.680.680.680.68700N/A0.06
2016-11-040.680.680.680.686615N/A0.06
2016-11-030.770.780.690.7044519N/A0.07
2016-11-020.770.790.770.772505N/A0.07
2016-11-010.770.770.770.7717978N/A0.07
2016-10-310.770.790.770.795850N/A0.07
2016-10-280.790.790.790.793200N/A0.07
2016-10-270.770.790.760.7711855N/A0.07
2016-10-260.770.770.770.776132N/A0.07
2016-10-250.820.820.760.7638357N/A0.07
2016-10-240.800.820.800.823937N/A0.08
2016-10-210.800.830.800.832200N/A0.08
2016-10-200.830.830.820.824200N/A0.08
2016-10-190.780.840.780.842554N/A0.08
2016-10-180.850.900.800.8435668N/A0.08
2016-10-170.850.850.820.851350N/A0.08
2016-10-140.800.830.780.787656N/A0.07
2016-10-130.790.800.760.809050N/A0.08
2016-10-120.790.790.790.791709N/A0.07
2016-10-110.790.790.790.793370N/A0.07
2016-10-100.800.850.780.7913200N/A0.07
2016-10-070.830.830.780.8015455N/A0.08
2016-10-060.830.830.780.8325550N/A0.08
2016-10-050.780.850.680.79144828N/A0.07
2016-10-040.760.760.720.7315110N/A0.07
2016-10-030.770.820.770.7924946N/A0.07
2016-09-300.790.790.730.7719402N/A0.07
2016-09-290.790.790.770.77476N/A0.07
2016-09-280.780.790.770.799809N/A0.07
2016-09-270.750.830.720.79113624N/A0.07
2016-09-260.790.790.680.7270570N/A0.07
2016-09-230.870.870.730.8148565N/A0.08
2016-09-220.950.950.880.8837530N/A0.08
2016-09-211.001.010.880.89452948N/A0.08
2016-09-200.780.860.750.8612364N/A0.08
2016-09-190.830.830.780.78211N/A0.07
2016-09-160.790.820.790.82340N/A0.08
2016-09-150.790.840.750.7827350N/A0.07
2016-09-140.850.850.720.7920990N/A0.07
2016-09-130.800.850.800.805329N/A0.08
2016-09-120.850.850.850.85190N/A0.08
2016-09-090.890.890.850.857062N/A0.08
2016-09-080.860.900.860.896049N/A0.08
2016-09-070.900.900.860.86982N/A0.08
2016-09-060.950.950.860.904992N/A0.09
2016-09-020.900.900.900.905886N/A0.09
2016-09-010.900.900.900.903200N/A0.09
2016-08-310.900.920.860.9222269N/A0.09
2016-08-300.890.940.880.884766N/A0.08
2016-08-290.950.950.860.90128461N/A0.09
2016-08-260.960.960.850.9533278N/A0.09
2016-08-250.950.980.950.9553773N/A0.09
2016-08-241.001.000.950.95116168N/A0.09
2016-08-231.051.050.930.94890646N/A0.09
2016-08-222.022.021.801.8011327N/A0.17
2016-08-192.092.091.801.8031663N/A0.17
2016-08-182.142.141.952.005100N/A0.19
2016-08-172.002.001.841.9219284N/A0.18
2016-08-162.052.202.002.0573256N/A0.19
2016-08-152.402.502.032.1524281N/A0.20
2016-08-122.482.532.362.4021572N/A0.23
2016-08-112.602.622.402.4017941N/A0.23
2016-08-102.212.602.212.5035988N/A0.24
2016-08-092.472.552.042.1234000N/A0.20
2016-08-081.832.751.832.4895522N/A0.06
2016-08-051.811.901.731.8371076N/A0.05
2016-08-041.701.841.601.6790700N/A0.04
2016-08-031.651.701.371.5120046N/A0.04
2016-08-021.821.871.201.6639512N/A0.04
2016-08-011.851.851.821.82255N/A0.05
2016-07-291.831.901.801.901028N/A0.05
2016-07-281.901.901.741.8313231N/A0.05
Get more Data

Optex Systems Stock Chart

View OPXS PE ratio, PS ratio stocks charts and compare with peers.
OPXS Chart
Note: Compare Optex Systems stock price history with the index and industry peers.

Optex Systems Historical Prices: Past 5 years

Max Stock Price 38.9 Mar 19,2014
Min Stock Price 0.68 Nov 04,2016
Avg Stock Price 9.78

Optex Systems Historical PE ratio: Past 5 years

Max PE Ratio 43.22 Mar 19,2014
Min PE Ratio 0.48 Dec 20,2011
Avg PE Ratio 9.09

Optex Systems Historical PS ratio: Past 5 years

Max PS Ratio 0.34 Mar 19,2014
Min PS Ratio 0.02 Dec 20,2011
Avg PS Ratio 0.11

OPXS Industry Peers

Company Price Change (%)
Blastgard International (BLGA)0.010 (0%)
Trans-pacific Aerospace (TPAC)00 (0%)
Ii-vi Inc (IIVI)28.90.4 (1.37%)
Lightpath (LPTH)1.420 (0%)
Dynasil (DYSL)1.260.1 (8.62%)
Research Frontiers (REFR)1.750.06 (3.55%)
Photon Technology (PHTO)00 (0%)

Optex Systems historical quotes helps an investor analyze a company's history and do Optex Systems stock analysis . Optex Systems stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. OPXS saw a high of 0.84, and a low of 0.74 on last trading day. Optex Systems historical P/S ratio was at a high of 0.34 on 19 Mar, 2014 and a low of 0.02 on 20 Dec, 2011. .