Optex Systems Stock Price History
NASDAQ: OPXSTechnologyElectronic ComponentsUSD
10.11+0.11 (+1.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OPXS price history at a glance
The price history for Optex Systems (OPXS) on this page begins on May 3, 2010, when the stock closed at $60.00; it most recently closed at $10.11 on October 5, 2026. The highest price in this record is $74.00, reached on May 3, 2010; the latest close is 86.3% below that peak. Across the 15 complete calendar years in the table, OPXS finished higher in 10 and lower in 5. Its best year was 2012 (+400.0%) and its worst was 2011 (-88.2%).
Over roughly 16 years the share price changed -83.2%, a -10.3% compound annual price return (excluding dividends). In the last 12 months alone, OPXS has lost 29.0%. 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 2010
- $74.00
- Date of high
- May 3, 2010
- Low since 2010
- $0.585
- Date of low
- Jan 23, 2017
- 52-week high
- $17.76
- 52-week low
- $9.04
- Last close
- $10.11
OPXS returns
1 week
-3.25%
1 month
+1.10%
3 months
-19.89%
6 months
-13.59%
Year to date
-28.70%
1 year
-28.95%
3 years
+168.17%
5 years
+413.20%
OPXS price return, excluding dividends.
OPXS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.11 | -22.82% |
| 2025 | 13.10 | +98.18% |
| 2024 | 6.61 | +0.84% |
| 2023 | 6.56 | +122.20% |
| 2022 | 2.95 | +57.75% |
| 2021 | 1.87 | +5.06% |
| 2020 | 1.78 | -16.04% |
| 2019 | 2.12 | +55.88% |
| 2018 | 1.36 | +23.64% |
| 2017 | 1.10 | +63.45% |
| 2016 | 0.673 | -80.77% |
| 2015 | 3.50 | -82.50% |
| 2014 | 20.00 | +122.22% |
| 2013 | 9.00 | -10.00% |
| 2012 | 10.00 | +400.00% |
| 2011 | 2.00 | -88.24% |
| 2010* | 17.00 | -71.67% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
OPXS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.05 | 10.30 | 10.05 | 10.11 | +1.10% | |
| 10.15 | 10.20 | 9.97 | 10.00 | -1.86% | |
| 10.35 | 10.62 | 10.09 | 10.19 | -0.10% | |
| 10.42 | 10.42 | 10.20 | 10.20 | -1.16% | |
| 10.45 | 10.68 | 10.30 | 10.32 | -1.24% | |
| 10.58 | 10.71 | 10.40 | 10.45 | +0.10% | |
| 10.75 | 10.86 | 10.42 | 10.44 | -2.88% | |
| 10.43 | 10.90 | 10.42 | 10.75 | +1.90% | |
| 10.50 | 10.63 | 10.47 | 10.55 | +0.96% | |
| 10.34 | 10.48 | 10.34 | 10.45 | +0.29% | |
| 10.46 | 10.54 | 10.41 | 10.42 | -0.29% | |
| 10.41 | 10.68 | 10.40 | 10.45 | +0.48% | |
| 10.41 | 10.48 | 10.35 | 10.40 | -0.76% | |
| 10.50 | 10.50 | 10.30 | 10.48 | +0.29% | |
| 10.57 | 10.75 | 10.35 | 10.45 | -0.48% | |
| 10.43 | 10.70 | 10.43 | 10.50 | -0.10% | |
| 10.54 | 10.85 | 10.51 | 10.51 | -0.76% | |
| 10.33 | 10.69 | 10.33 | 10.59 | +1.73% | |
| 10.11 | 10.51 | 10.07 | 10.41 | +0.14% | |
| 10.13 | 10.45 | 10.13 | 10.40 | +1.81% | |
| 10.51 | 10.52 | 10.07 | 10.21 | -2.67% | |
| 9.85 | 10.49 | 9.85 | 10.49 | +4.90% | |
| 10.21 | 10.21 | 9.91 | 10.00 | -2.06% | |
| 10.29 | 10.30 | 10.15 | 10.21 | -0.78% | |
| 10.38 | 10.40 | 10.09 | 10.29 | -0.96% | |
| 10.27 | 10.48 | 10.21 | 10.39 | +2.06% | |
| 10.30 | 10.80 | 10.18 | 10.18 | -0.39% | |
| 10.10 | 10.35 | 10.00 | 10.22 | +3.86% | |
| 10.04 | 10.19 | 9.04 | 9.84 | -2.24% | |
| 10.30 | 10.37 | 10.02 | 10.07 | -1.71% | |
| 10.30 | 10.55 | 10.23 | 10.24 | -0.10% | |
| 10.60 | 10.60 | 10.25 | 10.25 | -1.35% | |
| 10.85 | 11.04 | 10.39 | 10.39 | -4.24% | |
| 11.14 | 11.14 | 10.70 | 10.85 | -2.86% | |
| 10.85 | 11.40 | 10.58 | 11.17 | +3.34% | |
| 10.94 | 11.26 | 10.53 | 10.81 | -2.80% | |
| 11.26 | 11.29 | 11.01 | 11.12 | -1.42% | |
| 11.10 | 11.44 | 10.95 | 11.28 | +0.53% | |
| 11.24 | 11.53 | 11.07 | 11.22 | -1.32% | |
| 11.68 | 11.71 | 11.25 | 11.37 | -3.64% | |
| 11.23 | 11.80 | 11.07 | 11.80 | +4.61% | |
| 11.05 | 11.31 | 10.50 | 11.28 | -2.84% | |
| 11.56 | 11.84 | 11.50 | 11.61 | +1.66% | |
| 11.71 | 11.98 | 11.42 | 11.42 | -4.75% | |
| 12.31 | 12.36 | 11.75 | 11.99 | -0.58% | |
| 12.09 | 12.58 | 11.91 | 12.06 | -0.50% | |
| 11.36 | 12.25 | 11.36 | 12.12 | +7.73% | |
| 11.15 | 11.59 | 11.07 | 11.25 | +2.18% | |
| 11.38 | 11.56 | 11.01 | 11.01 | -2.48% | |
| 11.16 | 11.68 | 11.16 | 11.29 | +1.26% | |
| 11.00 | 11.26 | 11.00 | 11.15 | +1.36% | |
| 11.41 | 11.58 | 10.80 | 11.00 | -3.25% | |
| 11.47 | 11.65 | 11.16 | 11.37 | -0.83% | |
| 11.09 | 11.47 | 10.97 | 11.47 | +3.29% | |
| 11.76 | 12.10 | 11.00 | 11.10 | -4.72% | |
| 12.01 | 12.59 | 11.62 | 11.65 | -4.43% | |
| 12.60 | 13.20 | 11.99 | 12.19 | -1.89% | |
| 12.10 | 12.62 | 12.07 | 12.43 | +1.68% | |
| 12.70 | 12.98 | 12.01 | 12.22 | -4.23% | |
| 13.01 | 13.35 | 12.24 | 12.76 | -2.30% | |
| 13.06 | 13.45 | 13.00 | 13.06 | -0.46% | |
| 13.08 | 13.34 | 12.98 | 13.12 | +0.31% | |
| 12.76 | 13.60 | 12.76 | 13.08 | +2.51% | |
| 12.55 | 13.22 | 12.55 | 12.76 | +1.11% | |
| 13.29 | 13.45 | 12.59 | 12.62 | -5.54% | |
| 12.83 | 13.51 | 12.83 | 13.36 | +4.29% | |
| 13.95 | 13.95 | 12.52 | 12.81 | -8.43% | |
| 13.53 | 14.10 | 13.27 | 13.99 | +2.34% | |
| 13.45 | 13.91 | 13.00 | 13.67 | +1.94% | |
| 13.94 | 13.94 | 13.41 | 13.41 | -2.12% | |
| 13.91 | 14.00 | 13.35 | 13.70 | -2.35% | |
| 13.66 | 14.08 | 13.20 | 14.03 | +3.47% | |
| 12.63 | 14.04 | 12.61 | 13.56 | +5.94% | |
| 12.60 | 12.99 | 12.22 | 12.80 | +1.83% | |
| 12.51 | 13.15 | 12.26 | 12.57 | +0.60% | |
| 12.56 | 12.96 | 12.50 | 12.50 | -0.83% | |
| 12.78 | 12.93 | 12.49 | 12.60 | -3.52% | |
| 12.78 | 13.18 | 12.57 | 13.06 | +0.38% | |
| 12.64 | 13.04 | 12.50 | 13.01 | +4.58% | |
| 12.77 | 12.77 | 12.08 | 12.44 | -2.12% | |
| 12.35 | 12.92 | 12.21 | 12.71 | +2.91% | |
| 12.77 | 12.78 | 12.10 | 12.35 | -2.87% | |
| 13.34 | 13.46 | 12.42 | 12.72 | -4.18% | |
| 12.18 | 13.28 | 12.18 | 13.27 | +8.95% | |
| 13.27 | 13.75 | 12.10 | 12.18 | -9.17% | |
| 12.79 | 13.84 | 12.65 | 13.41 | +5.92% | |
| 12.27 | 12.66 | 12.10 | 12.66 | +4.03% | |
| 11.95 | 12.65 | 11.95 | 12.17 | +1.50% | |
| 11.58 | 12.15 | 11.40 | 11.99 | +2.57% | |
| 11.94 | 12.20 | 11.40 | 11.69 | -2.18% | |
| 11.53 | 12.22 | 11.37 | 11.95 | +1.96% | |
| 11.13 | 11.83 | 11.05 | 11.72 | +3.17% | |
| 11.20 | 11.68 | 11.08 | 11.36 | +1.43% | |
| 11.50 | 11.67 | 11.00 | 11.20 | -3.78% | |
| 11.33 | 11.64 | 10.90 | 11.64 | +2.02% | |
| 11.13 | 11.50 | 11.02 | 11.41 | +5.11% | |
| 10.75 | 11.25 | 10.52 | 10.86 | +1.73% | |
| 10.22 | 10.90 | 10.04 | 10.67 | +4.81% | |
| 10.27 | 10.59 | 9.86 | 10.18 | -0.78% | |
| 10.60 | 10.60 | 10.04 | 10.26 | -3.75% | |
| 10.85 | 11.24 | 10.60 | 10.66 | -1.02% | |
| 11.01 | 11.33 | 10.63 | 10.77 | -4.01% | |
| 11.19 | 11.87 | 11.15 | 11.22 | 0.00% | |
| 11.76 | 11.93 | 11.01 | 11.22 | -4.51% | |
| 11.10 | 12.80 | 11.01 | 11.75 | +12.76% | |
| 10.28 | 10.85 | 10.28 | 10.42 | +2.16% | |
| 10.76 | 10.80 | 10.08 | 10.20 | -4.76% | |
| 10.87 | 10.90 | 10.66 | 10.71 | -1.38% | |
| 10.92 | 11.11 | 10.70 | 10.86 | -0.50% | |
| 10.83 | 10.99 | 10.82 | 10.92 | +0.88% | |
| 11.00 | 11.22 | 10.75 | 10.82 | -1.81% | |
| 10.80 | 11.34 | 10.55 | 11.02 | +2.61% | |
| 10.22 | 10.76 | 10.22 | 10.74 | +6.55% | |
| 10.53 | 10.65 | 10.08 | 10.08 | -4.18% | |
| 10.80 | 10.91 | 10.50 | 10.52 | -2.23% | |
| 10.72 | 11.15 | 10.70 | 10.76 | +1.41% | |
| 10.43 | 10.80 | 10.30 | 10.61 | +0.81% | |
| 10.86 | 10.96 | 10.33 | 10.53 | -3.26% | |
| 10.90 | 11.15 | 10.75 | 10.88 | +1.21% | |
| 11.36 | 11.66 | 10.73 | 10.75 | -5.29% | |
| 11.37 | 11.84 | 11.25 | 11.35 | -1.13% | |
| 11.53 | 11.68 | 11.26 | 11.48 | -0.17% | |
| 11.43 | 12.10 | 11.20 | 11.50 | +0.97% | |
| 11.70 | 11.72 | 11.20 | 11.39 | -2.23% | |
| 11.88 | 12.12 | 11.51 | 11.65 | -1.44% | |
| 11.71 | 12.11 | 11.56 | 11.82 | +1.03% | |
| 12.17 | 12.70 | 11.52 | 11.70 | -5.49% | |
| 12.46 | 12.88 | 12.30 | 12.38 | -1.75% | |
| 12.77 | 13.32 | 12.60 | 12.60 | -1.49% | |
| 12.82 | 13.55 | 12.76 | 12.79 | -1.84% | |
| 13.63 | 13.65 | 13.03 | 13.03 | -4.40% | |
| 13.07 | 13.74 | 13.07 | 13.63 | +0.04% | |
| 13.30 | 14.00 | 13.30 | 13.63 | +3.02% | |
| 12.92 | 13.37 | 12.80 | 13.23 | +3.16% | |
| 13.65 | 13.65 | 12.70 | 12.82 | -3.61% | |
| 13.62 | 13.96 | 13.13 | 13.30 | -0.45% | |
| 13.52 | 13.78 | 13.30 | 13.36 | -1.47% | |
| 13.20 | 13.77 | 12.99 | 13.56 | +4.95% | |
| 12.55 | 13.20 | 12.44 | 12.92 | -0.31% | |
| 12.75 | 13.15 | 12.40 | 12.96 | +2.45% | |
| 13.19 | 13.19 | 12.49 | 12.65 | -1.09% | |
| 12.85 | 13.51 | 12.73 | 12.79 | -2.74% | |
| 13.00 | 13.40 | 12.97 | 13.15 | +0.80% | |
| 13.02 | 13.31 | 12.89 | 13.05 | +0.27% | |
| 13.17 | 13.50 | 12.80 | 13.01 | +1.56% | |
| 13.21 | 13.44 | 12.61 | 12.81 | -1.16% | |
| 13.77 | 13.77 | 12.91 | 12.96 | -7.23% | |
| 13.20 | 14.14 | 13.20 | 13.97 | +6.16% | |
| 13.35 | 13.70 | 13.01 | 13.16 | -0.98% | |
| 12.94 | 13.42 | 12.68 | 13.29 | +2.00% | |
| 12.83 | 13.66 | 12.68 | 13.03 | -0.46% | |
| 13.63 | 13.85 | 13.00 | 13.09 | -4.03% | |
| 13.61 | 13.88 | 13.31 | 13.64 | +1.68% | |
| 13.38 | 13.94 | 13.04 | 13.42 | -1.94% | |
| 12.93 | 13.68 | 12.73 | 13.68 | +5.64% | |
| 12.50 | 13.15 | 12.50 | 12.95 | +1.17% | |
| 12.59 | 12.80 | 12.20 | 12.80 | +2.40% | |
| 10.54 | 12.83 | 10.54 | 12.50 | +18.82% | |
| 10.60 | 10.90 | 10.30 | 10.52 | -1.59% | |
| 11.60 | 11.61 | 10.17 | 10.69 | -9.71% | |
| 12.08 | 12.54 | 11.80 | 11.84 | -3.82% | |
| 12.57 | 12.84 | 11.94 | 12.31 | -2.22% | |
| 13.02 | 13.40 | 12.59 | 12.59 | -3.45% | |
| 14.49 | 14.54 | 12.91 | 13.04 | -11.08% | |
| 14.27 | 14.79 | 14.01 | 14.67 | +2.62% | |
| 14.23 | 14.61 | 14.06 | 14.29 | -0.76% | |
| 14.10 | 14.75 | 13.43 | 14.40 | -4.70% | |
| 15.12 | 15.40 | 14.82 | 15.11 | -0.10% | |
| 14.33 | 15.39 | 13.81 | 15.13 | +4.67% | |
| 14.00 | 14.73 | 13.94 | 14.45 | +3.96% | |
| 14.22 | 14.65 | 13.55 | 13.90 | -4.53% | |
| 15.08 | 15.59 | 14.16 | 14.56 | -4.15% | |
| 15.54 | 16.00 | 14.71 | 15.19 | -0.78% | |
| 14.93 | 15.74 | 14.66 | 15.31 | +2.55% | |
| 15.30 | 15.66 | 14.80 | 14.93 | -2.55% | |
| 15.59 | 15.76 | 14.85 | 15.32 | -2.54% | |
| 15.12 | 16.02 | 14.95 | 15.72 | +5.08% | |
| 14.94 | 15.23 | 14.64 | 14.96 | -0.47% | |
| 16.14 | 16.18 | 14.75 | 15.03 | -5.94% | |
| 15.97 | 16.00 | 15.00 | 15.98 | +4.79% | |
| 15.02 | 16.19 | 14.77 | 15.25 | +1.50% | |
| 14.90 | 15.19 | 14.75 | 15.03 | +1.45% | |
| 14.78 | 15.36 | 14.14 | 14.81 | 0.00% | |
| 15.60 | 15.60 | 14.76 | 14.81 | -3.64% | |
| 15.60 | 15.60 | 15.15 | 15.37 | -0.07% | |
| 15.20 | 15.40 | 14.93 | 15.38 | +1.92% | |
| 15.00 | 15.15 | 14.70 | 15.09 | +1.28% | |
| 15.04 | 15.28 | 14.09 | 14.90 | -1.19% | |
| 14.80 | 15.80 | 14.60 | 15.08 | +2.31% | |
| 13.54 | 14.92 | 13.06 | 14.74 | +10.74% | |
| 13.36 | 13.75 | 13.14 | 13.31 | -0.30% | |
| 13.20 | 13.58 | 12.86 | 13.35 | +0.98% | |
| 13.10 | 13.27 | 12.68 | 13.22 | +0.92% | |
| 14.18 | 14.28 | 12.82 | 13.10 | -7.62% | |
| 13.99 | 14.24 | 13.90 | 14.18 | +0.50% | |
| 14.24 | 14.35 | 13.99 | 14.11 | -0.84% | |
| 13.86 | 14.50 | 13.79 | 14.23 | +1.14% | |
| 14.00 | 14.70 | 13.98 | 14.07 | +0.79% | |
| 14.31 | 14.71 | 13.87 | 13.96 | -2.31% | |
| 14.02 | 14.54 | 13.90 | 14.29 | +1.28% | |
| 13.86 | 14.26 | 13.38 | 14.11 | +3.60% | |
| 13.70 | 14.06 | 13.40 | 13.62 | +0.15% | |
| 12.95 | 14.10 | 12.76 | 13.60 | +6.67% | |
| 13.95 | 13.95 | 12.21 | 12.75 | -10.90% | |
| 14.28 | 14.79 | 14.05 | 14.31 | +0.70% | |
| 15.26 | 15.26 | 14.01 | 14.21 | -6.88% | |
| 15.18 | 15.28 | 14.18 | 15.26 | -0.39% | |
| 13.63 | 15.44 | 13.63 | 15.32 | +8.12% | |
| 13.53 | 14.48 | 13.28 | 14.17 | +3.89% | |
| 13.55 | 13.80 | 13.09 | 13.64 | +0.07% | |
| 14.20 | 14.20 | 13.43 | 13.63 | -4.88% | |
| 15.09 | 15.09 | 14.30 | 14.33 | -4.91% | |
| 14.30 | 15.09 | 14.30 | 15.07 | +4.94% | |
| 14.25 | 14.67 | 14.21 | 14.36 | 0.00% | |
| 14.29 | 14.46 | 14.00 | 14.36 | +0.56% | |
| 14.07 | 14.46 | 14.00 | 14.28 | -0.70% | |
| 14.73 | 14.76 | 14.10 | 14.38 | -1.24% | |
| 13.90 | 14.71 | 13.90 | 14.56 | +4.45% | |
| 13.58 | 13.96 | 13.44 | 13.94 | +2.76% | |
| 12.92 | 13.73 | 12.77 | 13.57 | +5.40% | |
| 12.86 | 13.27 | 12.50 | 12.87 | -1.68% | |
| 13.88 | 14.13 | 12.70 | 13.09 | -4.24% | |
| 13.67 | 14.12 | 13.15 | 13.67 | -0.87% | |
| 13.65 | 14.17 | 13.32 | 13.79 | -0.58% | |
| 14.01 | 14.36 | 13.63 | 13.87 | -1.39% | |
| 13.71 | 14.32 | 13.26 | 14.07 | +0.04% | |
| 14.14 | 14.50 | 13.76 | 14.06 | -1.06% | |
| 14.97 | 15.15 | 14.02 | 14.21 | -4.95% | |
| 15.65 | 16.02 | 14.93 | 14.95 | -5.62% | |
| 15.31 | 16.22 | 15.26 | 15.84 | +4.97% | |
| 15.99 | 15.99 | 13.50 | 15.09 | -6.22% | |
| 17.00 | 17.13 | 16.09 | 16.09 | -5.46% | |
| 16.69 | 17.28 | 16.34 | 17.02 | +1.67% | |
| 16.42 | 16.82 | 16.22 | 16.74 | -1.30% | |
| 17.29 | 17.29 | 16.44 | 16.96 | -1.57% | |
| 16.50 | 17.38 | 16.10 | 17.23 | +5.32% | |
| 16.76 | 17.00 | 15.91 | 16.36 | -3.65% | |
| 17.19 | 17.44 | 16.75 | 16.98 | -0.64% | |
| 17.00 | 17.52 | 16.66 | 17.09 | +0.53% | |
| 17.09 | 17.62 | 16.66 | 17.00 | -0.23% | |
| 17.21 | 17.58 | 16.61 | 17.04 | -0.47% | |
| 15.75 | 17.32 | 15.75 | 17.12 | +9.88% | |
| 17.76 | 17.76 | 15.15 | 15.58 | -10.05% | |
| 17.00 | 17.58 | 16.27 | 17.32 | +4.02% | |
| 15.93 | 16.91 | 15.86 | 16.65 | +6.87% | |
| 16.07 | 16.46 | 14.90 | 15.58 | +0.32% | |
| 15.33 | 16.73 | 15.08 | 15.53 | +3.02% | |
| 14.88 | 15.17 | 14.61 | 15.08 | +3.40% | |
| 14.56 | 14.79 | 14.44 | 14.58 | -2.80% | |
| 14.50 | 15.28 | 14.26 | 15.00 | +5.41% | |
| 15.67 | 16.00 | 13.89 | 14.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OPXS chart for longer ranges.