Optex Systems Stock Price History (OTCMKTS:OPXS)

Add to My Stocks
$0.73 $0.03 (3.95%) OPXS stock closing price Apr 21, 2017 (Closing)

View and download Optex Systems stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Optex Systems price to earnings ratio data. The Optex Systems stock price history chart shows that the stock price reached a high of 465 on 13 Oct, 2009, and a low of 0.59 on 13 Oct, 2009 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-210.730.730.700.73193614.870.34
2017-04-200.700.760.690.76129285.070.35
2017-04-190.700.700.700.70213504.670.33
2017-04-180.700.700.700.703004.670.33
2017-04-170.670.740.660.703142224.670.33
2017-04-130.710.710.710.7140004.730.33
2017-04-120.660.670.660.6658494.400.31
2017-04-110.660.690.660.69368284.600.32
2017-04-100.660.690.660.69101504.600.32
2017-04-070.690.690.660.66161304.400.31
2017-04-060.000.000.000.670N/AN/A
2017-04-050.670.710.660.67446204.470.31
2017-04-040.710.720.690.70188014.670.33
2017-04-030.720.720.710.7168524.730.33
2017-03-310.680.760.680.71659894.700.33
2017-03-300.650.680.650.68916524.500.31
2017-03-290.670.670.660.66155294.400.31
2017-03-280.670.690.650.651562584.330.30
2017-03-270.690.690.660.66266104.400.31
2017-03-240.690.690.670.67185584.470.31
2017-03-230.690.690.670.6851004.500.31
2017-03-220.660.690.660.69261504.600.32
2017-03-210.660.670.620.671261104.450.31
2017-03-200.700.700.660.661209004.400.31
2017-03-170.660.700.660.70151404.670.33
2017-03-160.680.680.650.66177804.400.31
2017-03-150.700.700.680.6856484.530.32
2017-03-140.700.700.700.70100664.670.33
2017-03-130.660.690.650.6948594.590.32
2017-03-100.660.700.660.7099574.670.33
2017-03-090.660.660.660.6611604.400.31
2017-03-080.680.690.660.69905134.600.32
2017-03-070.650.720.650.68141304.530.32
2017-03-060.690.720.690.69262704.600.32
2017-03-030.720.720.690.69200944.600.32
2017-03-020.700.720.630.701605264.670.33
2017-03-010.650.730.630.73104004.870.34
2017-02-280.680.770.630.7386754.850.34
2017-02-270.630.720.630.659894.340.30
2017-02-240.650.650.630.6598804.330.30
2017-02-230.670.670.650.65136004.330.30
2017-02-220.770.770.650.65145234.330.30
2017-02-210.670.730.670.688360N/A0.06
2017-02-200.000.000.000.700N/AN/A
2017-02-170.710.710.700.7011557N/A0.07
2017-02-160.710.710.700.704000N/A0.07
2017-02-150.710.710.710.71170N/A0.07
2017-02-140.730.730.700.7117608N/A0.07
2017-02-130.740.780.710.7120400N/A0.07
2017-02-100.730.780.730.7424362N/A0.07
2017-02-090.710.730.700.7129905N/A0.07
2017-02-080.710.710.710.711315N/A0.07
2017-02-070.690.710.690.705302N/A0.06
2017-02-060.680.690.680.691935N/A0.06
2017-02-030.710.710.670.677063N/A0.06
2017-02-020.710.730.710.7120562N/A0.07
2017-02-010.710.710.710.711297N/A0.07
2017-01-310.690.730.690.7322213N/A0.07
2017-01-300.670.700.670.698850N/A0.06
2017-01-270.680.700.640.705460N/A0.07
2017-01-260.660.700.660.7020206N/A0.07
2017-01-250.590.650.590.6514861N/A0.06
2017-01-240.670.700.650.6510470N/A0.06
2017-01-230.000.000.000.670N/AN/A
2017-01-200.000.000.000.670N/AN/A
2017-01-190.670.670.670.673048N/A0.06
2017-01-180.700.700.670.6914489N/A0.06
2017-01-170.700.700.690.707955N/A0.07
2017-01-160.000.000.000.710N/AN/A
2017-01-130.680.710.660.717287N/A0.07
2017-01-120.700.700.690.696500N/A0.06
2017-01-110.700.710.690.7110182N/A0.07
2017-01-100.700.750.700.751523N/A0.07
2017-01-090.750.750.750.75814N/A0.07
2017-01-060.700.750.700.702910N/A0.07
2017-01-050.750.750.700.747928N/A0.07
2017-01-040.700.720.700.726450N/A0.07
2017-01-030.690.720.690.728568N/A0.07
2017-01-020.000.000.000.670N/AN/A
2016-12-300.590.680.590.6777897N/A0.06
2016-12-290.670.670.590.5979456N/A0.06
2016-12-280.670.670.650.6557229N/A0.06
2016-12-270.700.700.660.6638902N/A0.06
2016-12-260.000.000.000.700N/AN/A
2016-12-230.740.740.690.7078954N/A0.07
2016-12-220.720.730.720.7316495N/A0.07
2016-12-210.720.740.720.7313347N/A0.07
2016-12-200.720.720.720.7214870N/A0.07
2016-12-190.720.750.720.7316598N/A0.07
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 0.59 Dec 29,2016
Avg Stock Price 8.87

Optex Systems Historical PE ratio: Past 5 years

Max PE Ratio 43.22 Mar 19,2014
Min PE Ratio 2.12 Dec 05,2012
Avg PE Ratio 9.96

Optex Systems Historical PS ratio: Past 5 years

Max PS Ratio 0.35 Apr 20,2017
Min PS Ratio 0.04 Dec 05,2012
Avg PS Ratio 0.12

OPXS Industry Peers

Company Price Change (%)
Point Blank Solutions (PBSOQ)0.120 (0%)
Security Devices (SDEV)0.10.01 (11.11%)
Ii-vi Inc (IIVI)32.50.25 (0.76%)
Lightpath (LPTH)2.830.09 (3.28%)
Dynasil (DYSL)1.330.07 (5%)
Research Frontiers (REFR)1.380.08 (6.15%)
Photon Technology (PHTO)00 (0%)

We provide Optex Systems historical quotes along with PE ratio and PS ratio for doing Optex Systems fundamental analysis. The price and volume changes on a daily basis is provided in the Optex Systems stock price history. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 0.73 and 19361 shares of OPXS were traded on 21 Apr, 2017. Looking at Optex Systems stock market history data, the P/S ratio was at a low of 0.02 on 20 Dec, 2011. .