Syntec Optics Stock Price History
NASDAQ: OPTXTechnologyElectronic ComponentsUSD
8.09-0.17 (-2.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OPTX price history at a glance
The price history for Syntec Optics (OPTX) on this page begins on January 24, 2022, when the stock closed at $9.85; it most recently closed at $8.09 on October 5, 2026. The highest price in this record is $19.50, reached on October 30, 2023; the latest close is 58.5% below that peak. Across the 3 complete calendar years in the table, OPTX finished higher in 1 and lower in 2. Its best year was 2025 (+1.3%) and its worst was 2023 (-49.7%).
Over roughly 5 years the share price changed -17.9%, a -4.1% compound annual price return (excluding dividends). In the last 12 months alone, OPTX has gained 290.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $19.50
- Date of high
- Oct 30, 2023
- Low since 2022
- $0.845
- Date of low
- Nov 25, 2024
- 52-week high
- $14.92
- 52-week low
- $1.18
- IPO year
- 2022
- Last close
- $8.09
OPTX returns
1 week
-11.49%
1 month
+6.31%
3 months
-11.00%
6 months
-13.48%
Year to date
+182.87%
1 year
+290.82%
3 years
-22.44%
OPTX price return, excluding dividends.
OPTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.09 | +158.47% |
| 2025 | 3.13 | +1.29% |
| 2024 | 3.09 | -38.57% |
| 2023 | 5.03 | -49.70% |
| 2022* | 10.00 | +1.52% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
OPTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.28 | 8.33 | 7.81 | 8.09 | -2.06% | |
| 8.80 | 8.85 | 8.08 | 8.26 | -7.09% | |
| 9.36 | 9.43 | 8.71 | 8.89 | -9.47% | |
| 9.87 | 10.10 | 9.74 | 9.82 | +0.20% | |
| 9.20 | 10.05 | 8.84 | 9.80 | +7.22% | |
| 8.27 | 9.25 | 8.21 | 9.14 | +12.70% | |
| 8.20 | 8.24 | 7.72 | 8.11 | -1.70% | |
| 7.88 | 8.62 | 7.88 | 8.25 | +11.34% | |
| 7.15 | 7.47 | 6.82 | 7.41 | +4.51% | |
| 7.34 | 7.43 | 7.07 | 7.09 | -4.19% | |
| 7.34 | 7.66 | 7.34 | 7.40 | +1.23% | |
| 7.47 | 7.55 | 7.25 | 7.31 | -3.56% | |
| 7.23 | 7.76 | 7.07 | 7.58 | +3.27% | |
| 7.87 | 7.87 | 7.14 | 7.34 | -6.97% | |
| 8.04 | 8.56 | 7.80 | 7.89 | +16.20% | |
| 6.75 | 6.82 | 6.52 | 6.79 | +1.04% | |
| 6.62 | 6.97 | 6.62 | 6.72 | +5.49% | |
| 6.30 | 6.49 | 6.17 | 6.37 | +1.92% | |
| 6.69 | 6.78 | 6.21 | 6.25 | -7.82% | |
| 6.89 | 7.06 | 6.62 | 6.78 | -4.51% | |
| 7.42 | 7.74 | 7.02 | 7.10 | -2.61% | |
| 7.50 | 7.84 | 7.25 | 7.29 | -4.20% | |
| 7.72 | 7.85 | 7.52 | 7.61 | -1.93% | |
| 7.67 | 8.03 | 7.51 | 7.76 | +2.51% | |
| 7.79 | 7.87 | 7.50 | 7.57 | -2.45% | |
| 7.59 | 7.94 | 7.32 | 7.76 | +3.05% | |
| 7.25 | 7.55 | 7.06 | 7.53 | +3.43% | |
| 7.94 | 8.07 | 7.24 | 7.28 | -11.11% | |
| 8.52 | 8.52 | 7.95 | 8.19 | -3.87% | |
| 8.61 | 9.09 | 8.35 | 8.52 | -2.41% | |
| 8.57 | 8.99 | 8.33 | 8.73 | +2.59% | |
| 7.76 | 8.88 | 7.76 | 8.51 | +8.55% | |
| 8.34 | 8.58 | 7.78 | 7.84 | -5.43% | |
| 8.35 | 8.45 | 7.85 | 8.29 | -2.59% | |
| 8.88 | 8.90 | 8.26 | 8.51 | -3.19% | |
| 8.41 | 8.81 | 8.21 | 8.79 | +4.33% | |
| 8.30 | 8.58 | 8.00 | 8.43 | +1.26% | |
| 8.72 | 8.81 | 8.21 | 8.32 | -7.66% | |
| 8.86 | 9.25 | 8.61 | 9.01 | +2.27% | |
| 8.88 | 9.00 | 8.48 | 8.81 | +0.69% | |
| 8.52 | 9.23 | 8.30 | 8.75 | +0.57% | |
| 8.93 | 9.04 | 8.40 | 8.70 | -1.92% | |
| 7.69 | 8.94 | 7.64 | 8.87 | +17.02% | |
| 7.89 | 7.97 | 7.45 | 7.58 | -2.70% | |
| 7.56 | 7.94 | 7.45 | 7.79 | +5.27% | |
| 7.39 | 7.78 | 7.12 | 7.40 | -3.39% | |
| 7.62 | 8.19 | 7.41 | 7.66 | -3.28% | |
| 7.49 | 8.13 | 7.39 | 7.92 | +13.63% | |
| 6.60 | 7.13 | 6.46 | 6.97 | +6.74% | |
| 6.51 | 6.78 | 6.19 | 6.53 | +2.19% | |
| 6.01 | 6.46 | 5.92 | 6.39 | +8.77% | |
| 6.42 | 6.58 | 5.72 | 5.88 | -7.92% | |
| 6.95 | 6.99 | 5.83 | 6.38 | -10.64% | |
| 7.05 | 7.27 | 6.40 | 7.14 | +1.28% | |
| 7.55 | 7.55 | 7.00 | 7.05 | -6.62% | |
| 7.90 | 8.20 | 7.40 | 7.55 | -9.15% | |
| 8.30 | 8.67 | 8.20 | 8.31 | -1.31% | |
| 7.63 | 8.47 | 7.63 | 8.42 | +13.63% | |
| 7.50 | 7.85 | 7.25 | 7.41 | -1.07% | |
| 7.25 | 7.80 | 7.00 | 7.49 | -0.40% | |
| 7.84 | 8.00 | 7.40 | 7.52 | -7.27% | |
| 8.30 | 8.59 | 7.63 | 8.11 | -1.10% | |
| 8.46 | 8.85 | 7.83 | 8.20 | -0.97% | |
| 8.78 | 9.06 | 8.25 | 8.28 | -8.91% | |
| 8.52 | 9.30 | 8.23 | 9.09 | +6.94% | |
| 9.25 | 9.50 | 8.26 | 8.50 | -7.51% | |
| 9.45 | 9.60 | 8.70 | 9.19 | -4.27% | |
| 9.95 | 10.33 | 9.17 | 9.60 | -3.23% | |
| 10.96 | 11.45 | 9.86 | 9.92 | -8.78% | |
| 12.20 | 12.45 | 10.66 | 10.88 | -10.64% | |
| 11.90 | 12.95 | 11.61 | 12.17 | -2.25% | |
| 10.64 | 12.76 | 10.50 | 12.45 | +17.67% | |
| 10.66 | 11.13 | 9.94 | 10.58 | +0.19% | |
| 9.52 | 10.71 | 9.52 | 10.56 | +7.76% | |
| 10.48 | 10.70 | 9.54 | 9.80 | -5.13% | |
| 10.98 | 11.24 | 10.06 | 10.33 | -7.19% | |
| 11.21 | 11.70 | 10.83 | 11.13 | -4.79% | |
| 12.00 | 12.60 | 11.35 | 11.69 | -3.47% | |
| 12.90 | 13.40 | 11.80 | 12.11 | -5.91% | |
| 11.39 | 13.36 | 11.30 | 12.87 | +13.09% | |
| 12.61 | 13.09 | 11.31 | 11.38 | -6.95% | |
| 13.78 | 13.80 | 11.84 | 12.23 | -7.70% | |
| 14.11 | 14.92 | 13.06 | 13.25 | -6.09% | |
| 13.15 | 14.44 | 12.82 | 14.11 | +10.23% | |
| 11.40 | 13.32 | 11.25 | 12.80 | +10.06% | |
| 12.08 | 13.84 | 10.56 | 11.63 | -2.35% | |
| 12.47 | 12.47 | 11.55 | 11.91 | +4.93% | |
| 12.95 | 12.95 | 11.20 | 11.35 | -13.62% | |
| 12.11 | 13.75 | 11.70 | 13.14 | +4.04% | |
| 13.33 | 13.58 | 11.83 | 12.63 | -4.54% | |
| 10.85 | 13.39 | 10.50 | 13.23 | +22.05% | |
| 9.81 | 10.89 | 9.50 | 10.84 | +8.94% | |
| 11.04 | 11.14 | 9.27 | 9.95 | -9.87% | |
| 11.84 | 11.94 | 10.56 | 11.04 | -7.38% | |
| 11.51 | 12.15 | 11.08 | 11.92 | +4.38% | |
| 11.00 | 11.74 | 10.80 | 11.42 | +6.93% | |
| 11.35 | 11.48 | 10.03 | 10.68 | -2.38% | |
| 8.96 | 11.17 | 8.85 | 10.94 | +21.29% | |
| 7.65 | 9.35 | 7.30 | 9.02 | +18.22% | |
| 6.43 | 7.93 | 6.36 | 7.63 | +16.49% | |
| 7.24 | 7.45 | 6.32 | 6.55 | -8.52% | |
| 7.22 | 7.37 | 6.90 | 7.16 | -6.28% | |
| 6.79 | 7.70 | 6.59 | 7.64 | +13.35% | |
| 7.11 | 7.13 | 6.58 | 6.74 | -5.34% | |
| 7.47 | 7.56 | 6.66 | 7.12 | -6.07% | |
| 7.39 | 8.25 | 7.20 | 7.58 | +3.55% | |
| 7.17 | 7.61 | 6.93 | 7.32 | +3.83% | |
| 7.59 | 7.68 | 6.84 | 7.05 | -7.48% | |
| 7.74 | 7.97 | 7.22 | 7.62 | -0.78% | |
| 8.09 | 8.36 | 7.51 | 7.68 | -4.95% | |
| 8.55 | 8.90 | 8.01 | 8.08 | -6.26% | |
| 7.61 | 8.75 | 7.42 | 8.62 | +12.39% | |
| 7.11 | 7.80 | 6.84 | 7.67 | +10.84% | |
| 7.49 | 7.49 | 6.87 | 6.92 | -15.61% | |
| 9.02 | 9.19 | 8.20 | 8.20 | -12.77% | |
| 9.16 | 9.50 | 8.61 | 9.40 | -1.88% | |
| 10.42 | 11.46 | 9.45 | 9.58 | -7.17% | |
| 10.78 | 10.90 | 10.10 | 10.32 | -6.10% | |
| 9.81 | 11.00 | 9.50 | 10.99 | +15.68% | |
| 9.92 | 10.39 | 9.13 | 9.50 | -2.56% | |
| 9.13 | 9.80 | 8.80 | 9.75 | +7.14% | |
| 11.04 | 11.09 | 9.07 | 9.10 | -17.65% | |
| 10.66 | 11.25 | 10.14 | 11.05 | +1.47% | |
| 11.02 | 11.09 | 10.26 | 10.89 | -3.46% | |
| 12.00 | 12.04 | 10.00 | 11.28 | -3.26% | |
| 10.34 | 12.20 | 10.30 | 11.66 | +24.71% | |
| 9.03 | 9.97 | 9.00 | 9.35 | +4.12% | |
| 8.26 | 9.37 | 7.87 | 8.98 | +8.45% | |
| 9.38 | 9.50 | 8.03 | 8.28 | -5.26% | |
| 9.13 | 9.55 | 8.25 | 8.74 | -4.06% | |
| 8.76 | 9.80 | 8.61 | 9.11 | +6.05% | |
| 7.60 | 8.87 | 7.50 | 8.59 | +8.87% | |
| 7.19 | 8.49 | 7.19 | 7.89 | +12.23% | |
| 6.76 | 7.30 | 6.74 | 7.03 | +7.16% | |
| 7.25 | 7.45 | 6.45 | 6.56 | -9.27% | |
| 7.70 | 7.77 | 6.88 | 7.23 | -7.78% | |
| 8.12 | 8.54 | 7.75 | 7.84 | -6.11% | |
| 7.82 | 8.86 | 7.73 | 8.35 | +9.29% | |
| 7.34 | 7.98 | 7.16 | 7.64 | +4.09% | |
| 6.81 | 7.73 | 6.81 | 7.34 | +10.54% | |
| 7.07 | 7.11 | 6.52 | 6.64 | -6.08% | |
| 6.95 | 7.24 | 6.75 | 7.07 | 0.00% | |
| 7.62 | 7.69 | 7.00 | 7.07 | -8.66% | |
| 7.32 | 7.81 | 7.27 | 7.74 | +5.74% | |
| 6.88 | 7.72 | 6.88 | 7.32 | +10.08% | |
| 6.93 | 7.13 | 6.32 | 6.65 | -2.49% | |
| 7.11 | 7.18 | 6.32 | 6.82 | -2.29% | |
| 8.01 | 8.44 | 6.92 | 6.98 | -12.64% | |
| 6.90 | 8.13 | 6.80 | 7.99 | +11.90% | |
| 6.64 | 7.29 | 6.13 | 7.14 | +11.74% | |
| 6.62 | 7.62 | 6.10 | 6.39 | -5.89% | |
| 6.93 | 7.06 | 6.53 | 6.79 | -2.72% | |
| 7.73 | 7.92 | 6.93 | 6.98 | -8.16% | |
| 7.24 | 7.85 | 6.88 | 7.60 | +1.33% | |
| 6.29 | 7.73 | 6.18 | 7.50 | +16.82% | |
| 6.32 | 6.60 | 5.94 | 6.42 | -2.87% | |
| 7.10 | 7.23 | 6.48 | 6.61 | -5.16% | |
| 6.53 | 7.10 | 6.20 | 6.97 | +9.08% | |
| 5.62 | 6.40 | 5.59 | 6.39 | +12.11% | |
| 6.17 | 6.31 | 5.52 | 5.70 | -7.77% | |
| 6.13 | 6.53 | 6.04 | 6.18 | -1.44% | |
| 5.75 | 6.36 | 5.49 | 6.27 | +7.00% | |
| 5.28 | 5.94 | 5.28 | 5.86 | +6.35% | |
| 5.81 | 5.89 | 5.03 | 5.51 | -9.08% | |
| 6.11 | 6.49 | 5.85 | 6.06 | -1.62% | |
| 6.22 | 6.39 | 5.72 | 6.16 | -0.81% | |
| 7.14 | 7.41 | 5.68 | 6.21 | -15.28% | |
| 8.34 | 8.42 | 6.91 | 7.33 | -11.26% | |
| 8.70 | 9.03 | 7.84 | 8.26 | -5.28% | |
| 8.69 | 9.15 | 8.40 | 8.72 | +0.35% | |
| 7.45 | 8.85 | 7.02 | 8.69 | +14.95% | |
| 8.14 | 8.50 | 6.50 | 7.56 | -5.50% | |
| 6.84 | 8.00 | 6.33 | 8.00 | +19.23% | |
| 5.94 | 6.98 | 5.89 | 6.71 | +15.09% | |
| 6.51 | 7.20 | 5.57 | 5.83 | -14.26% | |
| 5.96 | 6.88 | 5.40 | 6.80 | +14.09% | |
| 5.34 | 6.11 | 5.27 | 5.96 | +10.78% | |
| 4.79 | 5.75 | 4.75 | 5.38 | +11.85% | |
| 5.27 | 5.38 | 4.65 | 4.81 | +2.12% | |
| 5.46 | 5.50 | 4.45 | 4.71 | -14.98% | |
| 4.44 | 5.94 | 4.25 | 5.54 | +33.49% | |
| 4.26 | 4.89 | 4.01 | 4.15 | +6.68% | |
| 3.56 | 4.29 | 3.56 | 3.89 | +2.37% | |
| 3.81 | 3.96 | 3.53 | 3.80 | -4.52% | |
| 4.02 | 4.05 | 3.42 | 3.98 | -0.75% | |
| 4.40 | 4.44 | 3.73 | 4.01 | -9.68% | |
| 4.77 | 4.81 | 4.18 | 4.44 | -4.10% | |
| 4.90 | 6.70 | 4.45 | 4.63 | +2.43% | |
| 3.46 | 4.54 | 3.37 | 4.52 | +29.89% | |
| 3.02 | 3.70 | 2.97 | 3.48 | +17.97% | |
| 3.24 | 3.35 | 2.84 | 2.95 | -10.06% | |
| 3.42 | 3.59 | 3.07 | 3.28 | +7.89% | |
| 3.14 | 3.16 | 2.80 | 3.04 | -2.88% | |
| 2.90 | 3.36 | 2.89 | 3.13 | +9.44% | |
| 2.97 | 2.99 | 2.66 | 2.86 | -4.98% | |
| 2.73 | 3.09 | 2.66 | 3.01 | +11.48% | |
| 2.60 | 3.00 | 2.55 | 2.70 | +5.88% | |
| 2.50 | 2.89 | 2.50 | 2.55 | +2.82% | |
| 2.29 | 2.68 | 2.16 | 2.48 | -0.40% | |
| 2.81 | 3.54 | 2.41 | 2.49 | +26.40% | |
| 2.03 | 2.04 | 1.75 | 1.97 | +15.88% | |
| 1.43 | 1.79 | 1.43 | 1.70 | +18.88% | |
| 1.45 | 1.46 | 1.39 | 1.43 | +2.14% | |
| 1.44 | 1.53 | 1.39 | 1.40 | -2.78% | |
| 1.41 | 1.46 | 1.41 | 1.44 | +2.86% | |
| 1.56 | 1.56 | 1.39 | 1.40 | -8.50% | |
| 1.55 | 1.59 | 1.49 | 1.53 | -0.65% | |
| 1.54 | 1.62 | 1.49 | 1.54 | 0.00% | |
| 1.52 | 1.60 | 1.39 | 1.54 | +4.76% | |
| 1.52 | 1.63 | 1.46 | 1.47 | -4.55% | |
| 1.42 | 1.59 | 1.34 | 1.54 | +11.59% | |
| 1.46 | 1.47 | 1.37 | 1.38 | -5.48% | |
| 1.41 | 1.49 | 1.30 | 1.46 | +3.55% | |
| 1.49 | 1.49 | 1.41 | 1.41 | -4.73% | |
| 1.58 | 1.58 | 1.48 | 1.48 | -7.50% | |
| 1.70 | 1.70 | 1.55 | 1.60 | -7.51% | |
| 1.76 | 1.80 | 1.69 | 1.73 | +0.58% | |
| 1.59 | 1.89 | 1.59 | 1.72 | +10.97% | |
| 1.37 | 1.58 | 1.32 | 1.55 | +13.14% | |
| 1.25 | 1.40 | 1.18 | 1.37 | +9.60% | |
| 1.26 | 1.35 | 1.24 | 1.25 | -0.79% | |
| 1.42 | 1.47 | 1.26 | 1.26 | -8.03% | |
| 1.50 | 1.50 | 1.32 | 1.37 | -8.05% | |
| 1.57 | 1.57 | 1.48 | 1.49 | -5.70% | |
| 1.98 | 1.98 | 1.53 | 1.58 | -19.39% | |
| 1.91 | 2.00 | 1.90 | 1.96 | -2.73% | |
| 2.09 | 2.11 | 1.96 | 2.02 | -6.28% | |
| 2.20 | 2.22 | 2.14 | 2.15 | -3.15% | |
| 2.07 | 2.25 | 2.04 | 2.22 | +4.72% | |
| 2.23 | 2.34 | 2.09 | 2.12 | -2.75% | |
| 2.22 | 2.26 | 2.01 | 2.18 | -2.24% | |
| 2.37 | 2.38 | 2.17 | 2.23 | -5.91% | |
| 2.41 | 2.49 | 2.24 | 2.37 | -1.25% | |
| 2.58 | 2.66 | 2.39 | 2.40 | -11.11% | |
| 2.91 | 3.00 | 2.66 | 2.70 | -6.57% | |
| 2.60 | 3.05 | 2.56 | 2.89 | +12.89% | |
| 2.56 | 2.59 | 2.40 | 2.56 | -1.92% | |
| 2.78 | 2.79 | 2.53 | 2.61 | -4.22% | |
| 2.58 | 2.79 | 2.58 | 2.73 | +7.71% | |
| 2.83 | 2.88 | 2.50 | 2.53 | -10.60% | |
| 2.91 | 3.03 | 2.75 | 2.83 | -1.05% | |
| 2.48 | 3.13 | 2.44 | 2.86 | +10.85% | |
| 2.66 | 2.69 | 2.41 | 2.58 | -3.37% | |
| 2.75 | 2.90 | 2.57 | 2.67 | -4.30% | |
| 2.37 | 2.83 | 2.37 | 2.79 | +22.37% | |
| 2.32 | 2.41 | 2.14 | 2.28 | -2.15% | |
| 2.54 | 2.63 | 2.22 | 2.33 | -4.51% | |
| 2.40 | 2.61 | 2.21 | 2.44 | +6.78% | |
| 2.18 | 2.30 | 2.02 | 2.29 | +4.82% | |
| 1.90 | 2.18 | 1.90 | 2.18 | +15.04% | |
| 2.11 | 2.31 | 1.81 | 1.90 | -8.45% | |
| 1.79 | 2.09 | 1.77 | 2.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OPTX chart for longer ranges.