Precision Optics Stock Price History
NASDAQ: POCIHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
4.58-0.085 (-1.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
POCI price history at a glance
The price history for Precision Optics (POCI) on this page begins on January 13, 1992, when the stock closed at $2,025.00; it most recently closed at $4.58 on October 5, 2026. The highest price in this record is $18,787.50, reached on February 28, 2000; the latest close is 100.0% below that peak. Across the 33 complete calendar years in the table, POCI finished higher in 11 and lower in 22. Its best year was 1999 (+1914.3%) and its worst was 2008 (-95.3%).
Over roughly 35 years the share price changed -99.8%, a -16.1% compound annual price return (excluding dividends). In the last 12 months alone, POCI has gained 5.5%. 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 1992
- $18,787.50
- Date of high
- Feb 28, 2000
- Low since 1992
- $0.03
- Date of low
- May 24, 2010
- 52-week high
- $6.15
- 52-week low
- $3.55
- Last close
- $4.58
POCI returns
1 week
+2.69%
1 month
+5.29%
3 months
-8.03%
6 months
+9.83%
Year to date
+9.31%
1 year
+5.53%
3 years
-24.67%
5 years
-30.61%
POCI price return, excluding dividends.
POCI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.58 | +7.76% |
| 2025 | 4.25 | -11.46% |
| 2024 | 4.80 | -20.27% |
| 2023 | 6.02 | +8.08% |
| 2022 | 5.57 | -22.64% |
| 2021 | 7.20 | +60.00% |
| 2020 | 4.50 | -24.24% |
| 2019 | 5.94 | +46.67% |
| 2018 | 4.05 | +229.27% |
| 2017 | 1.23 | -30.51% |
| 2016 | 1.77 | -11.94% |
| 2015 | 2.01 | +11.67% |
| 2014 | 1.80 | -33.33% |
| 2013 | 2.70 | 0.00% |
| 2012 | 2.70 | -35.71% |
| 2011 | 4.20 | +833.33% |
| 2010 | 0.45 | -86.36% |
| 2009 | 3.30 | +450.00% |
| 2008 | 0.60 | -95.29% |
| 2007 | 12.75 | -52.78% |
| 2006 | 27.00 | +2.86% |
| 2005 | 26.25 | -71.77% |
| 2004 | 93.00 | -41.78% |
| 2003 | 159.75 | -1.39% |
| 2002 | 162.00 | -50.68% |
| 2001 | 328.50 | -69.26% |
| 2000 | 1,068.75 | -86.52% |
| 1999 | 7,931.25 | +1914.29% |
| 1998 | 393.75 | -78.13% |
| 1997 | 1,800.00 | +236.84% |
| 1996 | 534.38 | -20.83% |
| 1995 | 675.00 | +20.00% |
| 1994 | 562.50 | -28.57% |
| 1993 | 787.50 | -56.25% |
| 1992* | 1,800.00 | -11.11% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
POCI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.66 | 4.70 | 4.58 | 4.58 | -1.82% | |
| 4.44 | 4.74 | 4.44 | 4.67 | +3.21% | |
| 4.47 | 4.55 | 4.36 | 4.52 | +0.44% | |
| 4.41 | 4.54 | 4.37 | 4.50 | +0.90% | |
| 4.51 | 4.51 | 4.38 | 4.46 | 0.00% | |
| 4.23 | 4.58 | 4.23 | 4.46 | +4.45% | |
| 4.21 | 4.33 | 4.15 | 4.27 | +2.89% | |
| 4.23 | 4.32 | 4.08 | 4.15 | -2.81% | |
| 4.20 | 4.38 | 4.04 | 4.27 | -5.74% | |
| 4.75 | 4.88 | 4.48 | 4.53 | -2.16% | |
| 4.81 | 4.88 | 4.54 | 4.63 | -3.14% | |
| 4.80 | 4.88 | 4.67 | 4.78 | +0.42% | |
| 4.60 | 4.76 | 4.54 | 4.76 | +3.70% | |
| 4.44 | 4.60 | 4.31 | 4.59 | +3.15% | |
| 4.48 | 4.53 | 4.32 | 4.45 | -0.22% | |
| 4.36 | 4.50 | 4.30 | 4.46 | +2.29% | |
| 4.22 | 4.44 | 4.22 | 4.36 | +4.56% | |
| 4.27 | 4.27 | 4.16 | 4.17 | -0.95% | |
| 4.36 | 4.36 | 4.21 | 4.21 | -3.00% | |
| 4.43 | 4.51 | 4.31 | 4.34 | -0.46% | |
| 4.44 | 4.50 | 4.35 | 4.36 | -0.68% | |
| 4.35 | 4.50 | 4.31 | 4.39 | +0.92% | |
| 4.40 | 4.40 | 4.31 | 4.35 | -0.91% | |
| 4.49 | 4.49 | 4.31 | 4.39 | +0.92% | |
| 4.39 | 4.50 | 4.27 | 4.35 | -0.46% | |
| 4.57 | 4.63 | 4.36 | 4.37 | -1.80% | |
| 4.22 | 4.53 | 4.22 | 4.45 | +4.95% | |
| 4.36 | 4.44 | 4.21 | 4.24 | -1.40% | |
| 4.37 | 4.40 | 4.29 | 4.30 | -2.27% | |
| 4.39 | 4.53 | 4.30 | 4.40 | -0.68% | |
| 4.38 | 4.43 | 4.31 | 4.43 | +1.84% | |
| 4.57 | 4.57 | 4.35 | 4.35 | -1.36% | |
| 4.86 | 4.86 | 4.38 | 4.41 | -0.68% | |
| 4.60 | 5.04 | 4.29 | 4.44 | -2.63% | |
| 4.45 | 4.60 | 4.32 | 4.56 | +2.93% | |
| 4.50 | 4.64 | 4.36 | 4.43 | -0.23% | |
| 4.37 | 4.48 | 4.25 | 4.44 | +2.30% | |
| 4.18 | 4.49 | 4.17 | 4.34 | +3.83% | |
| 4.39 | 4.53 | 4.17 | 4.18 | -4.78% | |
| 4.23 | 4.53 | 4.20 | 4.39 | +4.52% | |
| 4.15 | 4.24 | 4.07 | 4.20 | +1.20% | |
| 4.21 | 4.39 | 4.15 | 4.15 | -2.12% | |
| 4.25 | 4.39 | 4.15 | 4.24 | 0.00% | |
| 4.27 | 4.38 | 4.21 | 4.24 | +0.47% | |
| 4.31 | 4.31 | 4.08 | 4.22 | -0.47% | |
| 4.33 | 4.55 | 4.20 | 4.24 | -1.40% | |
| 4.25 | 4.38 | 4.20 | 4.30 | +2.14% | |
| 4.18 | 4.32 | 4.15 | 4.21 | +0.48% | |
| 4.24 | 4.39 | 4.12 | 4.19 | -1.18% | |
| 4.20 | 4.42 | 4.10 | 4.24 | +1.92% | |
| 4.17 | 4.59 | 4.15 | 4.16 | +0.24% | |
| 4.44 | 4.49 | 4.10 | 4.15 | -6.53% | |
| 4.34 | 4.49 | 4.20 | 4.44 | +4.23% | |
| 4.27 | 4.42 | 4.26 | 4.26 | -0.93% | |
| 4.37 | 4.44 | 4.24 | 4.30 | 0.00% | |
| 4.45 | 4.59 | 4.30 | 4.30 | -3.37% | |
| 4.50 | 4.52 | 4.45 | 4.45 | -2.20% | |
| 4.32 | 4.63 | 4.32 | 4.55 | +5.81% | |
| 4.39 | 4.39 | 4.26 | 4.30 | -0.92% | |
| 4.46 | 4.87 | 4.24 | 4.34 | -2.47% | |
| 4.74 | 4.77 | 4.45 | 4.45 | -5.72% | |
| 4.85 | 4.87 | 4.66 | 4.72 | -1.67% | |
| 4.86 | 5.02 | 4.72 | 4.80 | 0.00% | |
| 4.98 | 5.33 | 4.80 | 4.80 | -3.61% | |
| 4.99 | 4.99 | 4.81 | 4.98 | +0.61% | |
| 4.80 | 5.00 | 4.77 | 4.95 | +3.56% | |
| 4.79 | 5.00 | 4.74 | 4.78 | -1.65% | |
| 5.05 | 5.12 | 4.74 | 4.86 | -2.02% | |
| 5.06 | 5.13 | 4.90 | 4.96 | -1.98% | |
| 5.22 | 5.22 | 5.00 | 5.06 | -1.56% | |
| 5.26 | 5.26 | 5.04 | 5.14 | +0.78% | |
| 5.31 | 5.31 | 5.05 | 5.10 | -0.58% | |
| 5.39 | 5.47 | 5.10 | 5.13 | -3.02% | |
| 5.18 | 5.40 | 5.08 | 5.29 | +3.93% | |
| 5.23 | 5.37 | 4.97 | 5.09 | -0.97% | |
| 5.30 | 5.43 | 5.01 | 5.14 | -2.28% | |
| 5.55 | 5.68 | 5.23 | 5.26 | -2.77% | |
| 5.76 | 5.76 | 5.41 | 5.41 | -5.42% | |
| 5.82 | 6.11 | 5.69 | 5.72 | -1.21% | |
| 5.95 | 5.95 | 5.31 | 5.79 | -1.86% | |
| 5.73 | 6.15 | 5.66 | 5.90 | -1.01% | |
| 5.95 | 6.10 | 5.73 | 5.96 | +1.19% | |
| 5.74 | 6.15 | 5.67 | 5.89 | +2.08% | |
| 5.69 | 5.82 | 5.58 | 5.77 | +2.12% | |
| 5.65 | 5.74 | 5.58 | 5.65 | -0.53% | |
| 5.59 | 5.83 | 5.54 | 5.68 | +1.07% | |
| 5.85 | 5.88 | 5.30 | 5.62 | -3.10% | |
| 5.67 | 5.87 | 5.60 | 5.80 | +4.88% | |
| 5.50 | 5.75 | 5.45 | 5.53 | +0.55% | |
| 5.73 | 5.94 | 5.47 | 5.50 | -3.85% | |
| 5.50 | 5.79 | 5.50 | 5.72 | +4.00% | |
| 5.52 | 5.76 | 5.38 | 5.50 | +1.10% | |
| 5.50 | 5.60 | 5.30 | 5.44 | -0.91% | |
| 5.30 | 5.75 | 5.13 | 5.49 | +4.77% | |
| 4.91 | 5.42 | 4.80 | 5.24 | +5.43% | |
| 5.03 | 5.20 | 4.90 | 4.97 | +0.81% | |
| 5.05 | 5.19 | 4.90 | 4.93 | -0.20% | |
| 5.05 | 5.18 | 4.84 | 4.94 | -1.98% | |
| 5.09 | 5.25 | 4.83 | 5.04 | +0.40% | |
| 5.07 | 5.17 | 4.90 | 5.02 | -1.18% | |
| 4.86 | 5.35 | 4.82 | 5.08 | +6.50% | |
| 4.74 | 4.93 | 4.50 | 4.77 | -0.21% | |
| 5.00 | 5.13 | 4.43 | 4.78 | +3.91% | |
| 4.57 | 4.80 | 4.33 | 4.60 | +1.32% | |
| 4.45 | 4.55 | 4.42 | 4.54 | +1.11% | |
| 4.58 | 4.58 | 4.39 | 4.49 | -2.18% | |
| 4.74 | 4.74 | 4.58 | 4.59 | -3.37% | |
| 4.68 | 4.76 | 4.60 | 4.75 | +0.85% | |
| 4.65 | 4.95 | 4.50 | 4.71 | +2.39% | |
| 4.20 | 4.60 | 4.20 | 4.60 | +8.75% | |
| 4.16 | 4.32 | 4.16 | 4.23 | -0.70% | |
| 4.24 | 4.35 | 4.18 | 4.26 | +0.71% | |
| 4.23 | 4.32 | 4.23 | 4.23 | -1.40% | |
| 4.26 | 4.30 | 4.15 | 4.29 | +2.63% | |
| 4.22 | 4.22 | 4.18 | 4.18 | -0.24% | |
| 4.23 | 4.31 | 4.18 | 4.19 | +0.96% | |
| 4.16 | 4.19 | 4.02 | 4.15 | -1.19% | |
| 4.28 | 4.40 | 4.16 | 4.20 | -1.18% | |
| 4.23 | 4.40 | 4.20 | 4.25 | -1.85% | |
| 4.54 | 4.54 | 4.05 | 4.33 | -2.48% | |
| 4.45 | 4.58 | 4.29 | 4.44 | +2.30% | |
| 4.70 | 4.70 | 4.24 | 4.34 | -7.66% | |
| 4.50 | 4.70 | 4.48 | 4.70 | +4.91% | |
| 4.15 | 4.48 | 4.15 | 4.48 | +3.94% | |
| 4.38 | 4.45 | 4.19 | 4.31 | -2.71% | |
| 4.25 | 4.60 | 4.12 | 4.43 | +6.24% | |
| 4.11 | 4.52 | 4.09 | 4.17 | +4.51% | |
| 4.00 | 4.10 | 3.91 | 3.99 | +0.76% | |
| 3.96 | 4.11 | 3.95 | 3.96 | +1.54% | |
| 4.00 | 4.06 | 3.90 | 3.90 | -2.50% | |
| 4.17 | 4.29 | 3.95 | 4.00 | -6.32% | |
| 4.05 | 4.29 | 4.05 | 4.27 | +6.48% | |
| 4.41 | 4.45 | 4.01 | 4.01 | -8.66% | |
| 4.33 | 4.41 | 4.24 | 4.39 | +4.52% | |
| 4.19 | 4.39 | 3.93 | 4.20 | +0.24% | |
| 3.89 | 4.27 | 3.55 | 4.19 | -0.48% | |
| 4.05 | 4.42 | 4.05 | 4.21 | -6.24% | |
| 4.47 | 4.56 | 4.35 | 4.49 | +4.91% | |
| 4.38 | 4.56 | 4.28 | 4.28 | -2.28% | |
| 4.53 | 4.53 | 4.27 | 4.38 | -0.45% | |
| 4.08 | 4.48 | 4.08 | 4.40 | +7.06% | |
| 4.19 | 4.44 | 4.05 | 4.11 | -1.67% | |
| 4.48 | 4.48 | 4.12 | 4.18 | +0.72% | |
| 4.14 | 4.30 | 3.95 | 4.15 | -2.81% | |
| 4.20 | 4.79 | 4.15 | 4.27 | -0.47% | |
| 4.42 | 4.48 | 4.25 | 4.29 | -5.09% | |
| 4.40 | 4.52 | 4.23 | 4.52 | +2.49% | |
| 4.48 | 4.60 | 4.30 | 4.41 | +0.23% | |
| 4.34 | 4.52 | 4.30 | 4.40 | +1.38% | |
| 4.41 | 5.34 | 4.11 | 4.34 | -0.23% | |
| 4.41 | 4.62 | 4.11 | 4.35 | -2.25% | |
| 4.40 | 4.69 | 4.30 | 4.45 | +3.25% | |
| 4.37 | 4.39 | 4.25 | 4.31 | -2.71% | |
| 4.19 | 4.61 | 4.19 | 4.43 | +1.61% | |
| 4.50 | 4.68 | 4.27 | 4.36 | +1.87% | |
| 4.20 | 4.36 | 4.10 | 4.28 | -0.23% | |
| 4.30 | 4.50 | 4.17 | 4.29 | -0.69% | |
| 4.35 | 4.59 | 4.30 | 4.32 | -2.04% | |
| 4.28 | 4.47 | 4.18 | 4.41 | +1.38% | |
| 4.46 | 4.55 | 4.25 | 4.35 | -1.81% | |
| 4.39 | 4.61 | 4.30 | 4.43 | -1.34% | |
| 4.63 | 4.69 | 4.00 | 4.49 | -3.02% | |
| 4.75 | 4.80 | 4.40 | 4.63 | -0.64% | |
| 4.80 | 5.10 | 4.65 | 4.66 | -2.10% | |
| 5.01 | 5.01 | 4.56 | 4.76 | -5.74% | |
| 5.18 | 5.25 | 5.01 | 5.05 | +1.00% | |
| 5.24 | 5.31 | 5.00 | 5.00 | -3.10% | |
| 5.16 | 5.41 | 5.16 | 5.16 | -3.01% | |
| 5.73 | 5.93 | 5.00 | 5.32 | -5.67% | |
| 5.95 | 6.04 | 5.60 | 5.64 | -5.05% | |
| 5.82 | 6.00 | 5.67 | 5.94 | +5.13% | |
| 5.25 | 5.89 | 5.04 | 5.65 | +11.66% | |
| 5.07 | 5.17 | 5.02 | 5.06 | -2.50% | |
| 5.15 | 5.24 | 5.00 | 5.19 | +4.22% | |
| 5.10 | 5.10 | 4.95 | 4.98 | -0.99% | |
| 4.95 | 5.07 | 4.90 | 5.03 | +0.80% | |
| 5.13 | 5.13 | 4.85 | 4.99 | -3.67% | |
| 5.06 | 5.30 | 5.02 | 5.18 | +0.97% | |
| 5.05 | 5.19 | 4.97 | 5.13 | +1.18% | |
| 5.01 | 5.15 | 4.96 | 5.07 | +0.20% | |
| 5.13 | 5.19 | 4.86 | 5.06 | +0.80% | |
| 4.42 | 5.28 | 4.27 | 5.02 | +13.57% | |
| 4.33 | 4.42 | 4.27 | 4.42 | +0.45% | |
| 4.29 | 4.43 | 4.29 | 4.40 | +0.46% | |
| 4.30 | 4.43 | 4.29 | 4.38 | +0.69% | |
| 4.40 | 4.40 | 4.19 | 4.35 | +2.35% | |
| 4.18 | 4.25 | 4.13 | 4.25 | +1.67% | |
| 4.10 | 4.18 | 4.09 | 4.18 | +0.97% | |
| 4.14 | 4.19 | 4.13 | 4.14 | -1.66% | |
| 4.21 | 4.21 | 4.06 | 4.21 | 0.00% | |
| 4.20 | 4.21 | 4.15 | 4.21 | 0.00% | |
| 4.15 | 4.22 | 4.15 | 4.21 | -0.47% | |
| 4.25 | 4.25 | 4.13 | 4.23 | -0.47% | |
| 4.16 | 4.25 | 4.15 | 4.25 | +1.43% | |
| 4.20 | 4.20 | 4.14 | 4.19 | -0.48% | |
| 4.18 | 4.22 | 4.18 | 4.21 | -0.47% | |
| 4.15 | 4.23 | 4.14 | 4.23 | +0.48% | |
| 4.10 | 4.23 | 4.03 | 4.21 | +2.68% | |
| 4.20 | 4.24 | 4.03 | 4.10 | -2.38% | |
| 4.16 | 4.24 | 4.16 | 4.20 | -0.71% | |
| 4.08 | 4.23 | 4.06 | 4.23 | +3.68% | |
| 4.24 | 4.24 | 4.06 | 4.08 | -3.55% | |
| 4.14 | 4.23 | 4.05 | 4.23 | +0.24% | |
| 4.15 | 4.22 | 4.06 | 4.22 | +0.48% | |
| 4.12 | 4.24 | 4.04 | 4.20 | -1.64% | |
| 4.15 | 4.30 | 4.09 | 4.27 | +2.89% | |
| 4.20 | 4.20 | 4.10 | 4.15 | -0.48% | |
| 4.30 | 4.30 | 4.15 | 4.17 | -1.18% | |
| 4.43 | 4.56 | 4.19 | 4.22 | -0.94% | |
| 4.20 | 4.40 | 4.07 | 4.26 | +3.40% | |
| 4.19 | 4.25 | 4.12 | 4.12 | -0.48% | |
| 4.31 | 4.39 | 4.14 | 4.14 | -1.43% | |
| 4.30 | 4.39 | 3.96 | 4.20 | -1.18% | |
| 4.45 | 4.45 | 4.25 | 4.25 | -3.19% | |
| 4.60 | 4.70 | 4.38 | 4.39 | -3.73% | |
| 4.67 | 4.99 | 4.55 | 4.56 | -2.77% | |
| 4.64 | 4.85 | 4.60 | 4.69 | +1.08% | |
| 4.47 | 4.64 | 4.40 | 4.64 | +3.34% | |
| 4.69 | 4.69 | 4.43 | 4.49 | -2.39% | |
| 4.56 | 4.65 | 4.46 | 4.60 | 0.00% | |
| 4.52 | 4.65 | 4.50 | 4.60 | +1.10% | |
| 4.67 | 4.90 | 4.46 | 4.55 | -1.09% | |
| 4.55 | 4.66 | 4.45 | 4.60 | +1.77% | |
| 4.33 | 4.68 | 4.29 | 4.52 | +4.39% | |
| 4.35 | 4.66 | 4.26 | 4.33 | 0.00% | |
| 4.64 | 4.98 | 4.27 | 4.33 | -10.35% | |
| 4.82 | 4.87 | 4.70 | 4.83 | -2.03% | |
| 5.00 | 5.00 | 4.63 | 4.93 | -0.60% | |
| 4.39 | 5.34 | 4.36 | 4.96 | +17.54% | |
| 4.17 | 4.30 | 4.14 | 4.22 | +1.93% | |
| 4.08 | 4.14 | 4.08 | 4.14 | -0.72% | |
| 4.11 | 4.17 | 4.08 | 4.17 | -1.88% | |
| 4.16 | 4.25 | 4.08 | 4.25 | +1.43% | |
| 4.08 | 4.19 | 4.06 | 4.19 | 0.00% | |
| 4.30 | 4.30 | 4.05 | 4.19 | -2.56% | |
| 4.15 | 4.30 | 4.15 | 4.30 | +1.42% | |
| 4.15 | 4.24 | 4.10 | 4.24 | -0.47% | |
| 4.20 | 4.28 | 4.20 | 4.26 | -0.23% | |
| 4.30 | 4.30 | 4.27 | 4.27 | +1.18% | |
| 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | |
| 4.25 | 4.30 | 4.24 | 4.30 | +0.23% | |
| 4.18 | 4.29 | 4.18 | 4.29 | +0.47% | |
| 4.29 | 4.30 | 4.24 | 4.27 | -0.47% | |
| 4.21 | 4.30 | 4.21 | 4.29 | -0.23% | |
| 4.07 | 4.30 | 4.07 | 4.30 | +0.94% | |
| 4.23 | 4.26 | 4.09 | 4.26 | +2.40% | |
| 4.21 | 4.26 | 4.16 | 4.16 | -0.95% | |
| 4.25 | 4.25 | 4.10 | 4.20 | -0.71% | |
| 4.29 | 4.37 | 4.03 | 4.23 | -0.24% | |
| 4.34 | 4.36 | 3.77 | 4.24 | -2.08% | |
| 4.33 | 4.33 | 4.33 | 4.33 | -0.23% | |
| 4.36 | 4.37 | 4.29 | 4.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the POCI chart for longer ranges.