MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OPTX — Syntec Optics Holdings, Inc. Class A Common Stock
NasdaqSyntec Optics Holdings, Inc. Class A Common Stock
$8.89
-0.93(-9.47%)
- O
- 9.36
- H
- 9.43
- L
- 8.71
- V
- 578.89K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$8.89
Period Return+473.55%
Period High$14.92
Period Low$1.18
Avg Daily Volume855.3K
Total Trading Days365
OPTX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $9.36 | $9.43 | $8.71 | $8.89 | $-0.93 | -9.47% | 578,887 | $8.98 | $8.71 $9.43 |
| Oct 6, 2026 | $9.87 | $10.10 | $9.74 | $9.82 | +$0.02 | +0.20% | 496,252 | $9.90 | $9.74 $10.10 |
| Oct 5, 2026 | $9.20 | $10.05 | $8.84 | $9.80 | +$0.66 | +7.22% | 1,002,393 | $9.56 | $8.84 $10.05 |
| Oct 2, 2026 | $8.27 | $9.25 | $8.21 | $9.14 | +$1.03 | +12.70% | 701,300 | $8.88 | $8.21 $9.25 |
| Oct 1, 2026 | $8.20 | $8.24 | $7.72 | $8.11 | $-0.14 | -1.70% | 328,310 | $8.01 | $7.72 $8.24 |
| Sep 30, 2026 | $7.88 | $8.62 | $7.88 | $8.25 | +$0.84 | +11.34% | 991,271 | $8.26 | $7.88 $8.62 |
| Sep 29, 2026 | $7.15 | $7.47 | $6.82 | $7.41 | +$0.32 | +4.51% | 439,220 | $7.20 | $6.82 $7.47 |
| Sep 28, 2026 | $7.34 | $7.43 | $7.07 | $7.09 | $-0.31 | -4.19% | 213,001 | $7.20 | $7.07 $7.43 |
| Sep 25, 2026 | $7.34 | $7.66 | $7.34 | $7.40 | +$0.09 | +1.23% | 151,109 | $7.46 | $7.34 $7.66 |
| Sep 24, 2026 | $7.47 | $7.55 | $7.25 | $7.31 | $-0.27 | -3.56% | 206,177 | $7.36 | $7.25 $7.55 |
| Sep 23, 2026 | $7.23 | $7.76 | $7.07 | $7.58 | +$0.24 | +3.27% | 254,459 | $7.53 | $7.07 $7.76 |
| Sep 22, 2026 | $7.87 | $7.87 | $7.14 | $7.34 | $-0.55 | -6.97% | 510,716 | $7.34 | $7.14 $7.87 |
| Sep 21, 2026 | $8.04 | $8.56 | $7.80 | $7.89 | +$1.10 | +16.20% | 1,325,334 | $8.06 | $7.80 $8.56 |
| Sep 18, 2026 | $6.75 | $6.82 | $6.52 | $6.79 | +$0.07 | +1.04% | 595,176 | $6.77 | $6.52 $6.82 |
| Sep 17, 2026 | $6.62 | $6.97 | $6.62 | $6.72 | +$0.35 | +5.49% | 195,332 | $6.76 | $6.62 $6.97 |
| Sep 16, 2026 | $6.30 | $6.49 | $6.17 | $6.37 | +$0.12 | +1.92% | 225,185 | $6.36 | $6.17 $6.49 |
| Sep 15, 2026 | $6.69 | $6.78 | $6.21 | $6.25 | $-0.53 | -7.82% | 327,289 | $6.35 | $6.21 $6.78 |
| Sep 14, 2026 | $6.89 | $7.06 | $6.62 | $6.78 | $-0.32 | -4.51% | 314,990 | $6.81 | $6.62 $7.06 |
| Sep 11, 2026 | $7.42 | $7.74 | $7.02 | $7.10 | $-0.19 | -2.61% | 204,369 | $7.26 | $7.02 $7.74 |
| Sep 10, 2026 | $7.50 | $7.84 | $7.25 | $7.29 | $-0.32 | -4.20% | 152,508 | $7.44 | $7.25 $7.84 |
| Sep 9, 2026 | $7.72 | $7.85 | $7.52 | $7.61 | $-0.15 | -1.93% | 181,229 | $7.63 | $7.52 $7.85 |
| Sep 8, 2026 | $7.67 | $8.03 | $7.51 | $7.76 | +$0.19 | +2.51% | 261,123 | $7.82 | $7.51 $8.03 |
| Sep 4, 2026 | $7.79 | $7.87 | $7.50 | $7.57 | $-0.19 | -2.45% | 127,552 | $7.62 | $7.50 $7.87 |
| Sep 3, 2026 | $7.59 | $7.94 | $7.32 | $7.76 | +$0.23 | +3.05% | 159,065 | $7.73 | $7.32 $7.94 |
| Sep 2, 2026 | $7.25 | $7.55 | $7.06 | $7.53 | +$0.25 | +3.43% | 134,275 | $7.34 | $7.06 $7.55 |
| Sep 1, 2026 | $7.94 | $8.07 | $7.24 | $7.28 | $-0.91 | -11.11% | 335,489 | $7.48 | $7.24 $8.07 |
| Aug 31, 2026 | $8.52 | $8.52 | $7.95 | $8.19 | $-0.33 | -3.87% | 178,522 | $8.14 | $7.95 $8.52 |
| Aug 28, 2026 | $8.61 | $9.09 | $8.35 | $8.52 | $-0.21 | -2.41% | 252,068 | $8.62 | $8.35 $9.09 |
| Aug 27, 2026 | $8.57 | $8.99 | $8.33 | $8.73 | +$0.22 | +2.59% | 246,544 | $8.77 | $8.33 $8.99 |
| Aug 26, 2026 | $7.76 | $8.88 | $7.76 | $8.51 | +$0.67 | +8.55% | 368,081 | $8.49 | $7.76 $8.88 |