Optex Systems Stock Price History, OPXS Historical Prices

Add to My Stocks
$1.09 $0.03 (2.83%) OPXS stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download Optex Systems stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Optex Systems P/E ratio, and PS ratio. The Optex Systems stock price history chart shows that the stock price was at a high of $38.9 on Mar 19, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 1.09 1.09 1.09 1.09 800 - 0.45
2018-06-20 1.05 1.08 1.04 1.06 21,400 - 0.44
2018-06-19 1.05 1.05 1.05 1.05 9,000 - 0.43
2018-06-18 1.06 1.06 1.05 1.05 47,290 - 0.43
2018-06-15 1.08 1.09 1.06 1.09 10,500 - 0.45
2018-06-14 1.08 1.09 1.06 1.08 18,800 - 0.45
2018-06-13 1.08 1.08 1.04 1.05 19,132 - 0.43
2018-06-12 1.05 1.1 1.05 1.07 16,965 - 0.44
2018-06-11 1.05 1.05 1.03 1.04 20,000 - 0.43
2018-06-08 1.08 1.09 1.08 1.09 10,590 - 0.45
2018-06-07 1.05 1.08 1.05 1.08 5,358 - 0.45
2018-06-06 1.08 1.08 1.05 1.07 10,283 - 0.44
2018-06-05 1.06 1.1 1.06 1.08 54,200 - 0.45
2018-06-04 1.03 1.08 1.03 1.05 92,554 - 0.43
2018-06-01 1.02 1.03 1.02 1.03 3,775 - 0.43
2018-05-31 1.01 1.02 1 1.02 3,600 - 0.42
2018-05-30 1.02 1.02 0.99 0.99 18,200 - 0.41
2018-05-29 1.02 1.02 1.02 1.02 10,000 - 0.42
2018-05-25 0.99 0.99 0.99 0.99 3,000 - 0.41
2018-05-24 1 1.01 1 1 400 - 0.41
2018-05-23 1.02 1.02 1 1 6,500 - 0.41
2018-05-22 1 1 1 1 8,000 - 0.41
2018-05-21 1.01 1.01 1.01 1.01 300 - 0.42
2018-05-18 0.96 1.01 0.96 1.01 9,460 - 0.42
2018-05-17 1 1.01 1 1.01 21,970 - 0.42
2018-05-16 1.02 1.04 0.96 1.02 303,657 - 0.42
2018-05-15 1.02 1.02 1 1 11,933 - 0.42
2018-05-14 0.99 1.05 0.99 1 52,702 - 0.42
2018-05-11 1.02 1.04 1.02 1.02 3,012 - 0.43
2018-05-10 1.02 1.02 1 1.01 13,400 - 0.42
2018-05-09 1 1 1 1 11,900 - 0.42
2018-05-08 1 1.01 1 1.01 3,537 - 0.42
2018-05-07 1 1.01 1 1 41,082 - 0.42
2018-05-04 1 1.01 1 1 155,003 - 0.42
2018-05-03 1.01 1.01 0.97 1 135,499 - 0.42
2018-05-02 1.04 1.04 0.97 0.98 93,961 - 0.41
2018-05-01 1.04 1.04 1.02 1.02 46,055 - 0.43
2018-04-30 1.03 1.08 1.02 1.08 62,057 - 0.45
2018-04-27 1.02 1.04 1.01 1.04 400 - 0.43
2018-04-26 1 1.06 1 1.06 12,964 - 0.45
2018-04-25 1 1 1 1 641 - 0.42
2018-04-24 0.99 0.99 0.99 0.99 1,543 - 0.42
2018-04-23 0.99 1.02 0.96 0.99 24,704 - 0.42
2018-04-20 1.08 1.08 1.03 1.03 1,299 - 0.43
2018-04-19 1.03 1.03 0.99 0.99 18,753 - 0.42
2018-04-18 0.99 1.03 0.99 1.03 3,020 - 0.43
2018-04-17 0 0 0 0.99 0 - -
2018-04-16 1 1 0.99 0.99 3,637 - 0.42
2018-04-13 0.98 1 0.98 1 22,762 - 0.42
2018-04-12 0.98 1.02 0.98 1 53,550 - 0.42
2018-04-11 1.04 1.04 1 1 4,125 - 0.42
2018-04-10 1.01 1.02 1 1.01 7,505 - 0.42
2018-04-09 1.01 1.02 1.01 1.01 3,350 - 0.42
2018-04-06 1 1.02 1.02 1.02 180 - 0.43
2018-04-05 1 1.02 1 1.01 19,060 - 0.42
2018-04-04 1.02 1.02 1 1.01 43,523 - 0.42
2018-04-03 1.03 1.03 1.03 1.03 100 - 0.43
2018-04-02 1.05 1.05 1.01 1.01 1,250 - 0.42
2018-03-30 0 0 0 1.02 0 - -
2018-03-29 1.02 1.04 1 1.02 17,965 - 0.43
2018-03-28 1.02 1.04 1.02 1.02 3,500 - 0.43
2018-03-27 1.06 1.08 1.02 1.02 23,519 - 0.43
2018-03-26 1.06 1.06 1.02 1.05 13,105 - 0.44
2018-03-23 1.02 1.05 1.01 1.05 58,550 - 0.44
2018-03-22 1.02 1.02 1.02 1.02 59,900 - 0.43
2018-03-21 1.02 1.03 1.01 1.03 17,200 - 0.43
2018-03-20 1.01 1.04 1.01 1.02 8,200 - 0.43
2018-03-19 1.06 1.06 1.02 1.03 12,000 - 0.43
2018-03-16 1.03 1.05 1.02 1.02 81,016 - 0.43
2018-03-15 1.02 1.05 1.02 1.05 500 - 0.44
2018-03-14 0 0 0 1.04 0 - -
2018-03-13 1.03 1.04 1 1.04 59,518 - 0.44
2018-03-12 1.04 1.04 1.02 1.02 13,362 - 0.43
2018-03-09 1.02 1.03 1.02 1.03 12,573 - 0.43
2018-03-08 1.01 1.05 1.01 1.03 8,543 - 0.43
2018-03-07 1.01 1.01 1.01 1.01 100 - 0.42
2018-03-06 1.01 1.01 1.01 1.01 105 - 0.42
2018-03-05 1 1 1 1 100 - 0.42
2018-03-02 1 1.04 1 1.04 4,825 - 0.44
2018-03-01 1.03 1.03 1 1.01 7,400 - 0.42
2018-02-28 1.02 1.08 1.02 1.07 22,707 - 0.45
2018-02-27 1.03 1.05 1.02 1.02 19,220 - 0.43
2018-02-26 1.03 1.05 1.03 1.03 3,520 - 0.43
2018-02-23 1.02 1.05 1.02 1.05 13,799 - 0.44
2018-02-22 1.05 1.05 1.03 1.03 11,475 - 0.43
2018-02-21 1.05 1.05 1.04 1.05 16,100 - 0.44
2018-02-20 1.04 1.07 1.04 1.05 87,360 - 0.44
2018-02-19 0 0 0 1.05 0 - -
2018-02-16 1.04 1.05 1 1.05 3,815 - 0.44
Get more Data

Optex Systems Stock History 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 Stock Price History: Past 5 years

Max Stock Price38.9Mar 19,2014
Min Stock Price0.59Dec 29,2016
Avg Stock Price6.25

Optex Systems Historical PE ratio: Past 5 years

Max PE Ratio43.22Mar 19,2014
Min PE Ratio4.33Feb 22,2017
Avg PE Ratio15.09

Optex Systems Historical PS ratio: Past 5 years

Max PS Ratio0.51Oct 12,2017
Min PS Ratio0.04Jan 29,2016
Avg PS Ratio0.23

OPXS Industry Peers

Optex Systems share price history helps an investor analyze a company's history and do Optex Systems stock analysis . The price movement is easily depicted in the Optex Systems stock price history chart. An abnormally high daily 800 typically implies breaking news or earnings release. OPXS stock closed at $1.09 and traded with a volume of 800 on the last trading day. The average P/S ratio was 0.23 as can be seen from Optex Systems stock history.