OPTX
Syntec Optics Holdings, Inc.
7.35 $
OK - rising
slope: 0.6310 / accel: 0.0100
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1205 trading days)
Low:
0.85 $
High:
19.50 $
Avg volume:
490.8K
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-20 | 8.41 | 8.81 | 8.21 | 8.79 | 218.1K | - |
| 2026-08-21 | 8.88 | 8.90 | 8.26 | 8.51 | 136.2K | -3.19% |
| 2026-08-24 | 8.35 | 8.45 | 7.85 | 8.29 | 169.7K | -2.59% |
| 2026-08-25 | 8.34 | 8.58 | 7.78 | 7.84 | 151.4K | -5.43% |
| 2026-08-26 | 7.76 | 8.88 | 7.76 | 8.51 | 367.9K | +8.55% |
| 2026-08-27 | 8.57 | 8.99 | 8.33 | 8.73 | 246.5K | +2.59% |
| 2026-08-28 | 8.61 | 9.09 | 8.35 | 8.52 | 251.6K | -2.41% |
| 2026-08-31 | 8.52 | 8.52 | 7.95 | 8.19 | 178.5K | -3.87% |
| 2026-09-01 | 7.94 | 8.07 | 7.24 | 7.28 | 334.0K | -11.11% |
| 2026-09-02 | 7.25 | 7.55 | 7.06 | 7.53 | 134.5K | +3.43% |
| 2026-09-03 | 7.59 | 7.94 | 7.32 | 7.76 | 158.5K | +3.05% |
| 2026-09-04 | 7.79 | 7.87 | 7.50 | 7.57 | 126.6K | -2.45% |
| 2026-09-08 | 7.67 | 8.03 | 7.51 | 7.76 | 260.1K | +2.51% |
| 2026-09-09 | 7.72 | 7.85 | 7.52 | 7.61 | 180.9K | -1.93% |
| 2026-09-10 | 7.50 | 7.84 | 7.25 | 7.29 | 150.8K | -4.20% |
| 2026-09-11 | 7.42 | 7.74 | 7.02 | 7.10 | 203.0K | -2.61% |
| 2026-09-14 | 6.89 | 7.06 | 6.62 | 6.78 | 316.0K | -4.51% |
| 2026-09-15 | 6.69 | 6.78 | 6.21 | 6.25 | 328.0K | -7.82% |
| 2026-09-16 | 6.30 | 6.49 | 6.17 | 6.37 | 224.9K | +1.92% |
| 2026-09-17 | 6.62 | 6.97 | 6.62 | 6.72 | 195.2K | +5.49% |
| 2026-09-18 | 6.75 | 6.82 | 6.52 | 6.79 | 595.2K | +1.04% |
| 2026-09-21 | 8.04 | 8.56 | 7.80 | 7.89 | 1.3M | +16.20% |
| 2026-09-22 | 7.87 | 7.87 | 7.14 | 7.34 | 509.7K | -6.97% |
| 2026-09-23 | 7.23 | 7.76 | 7.07 | 7.58 | 254.0K | +3.27% |
| 2026-09-24 | 7.47 | 7.55 | 7.25 | 7.31 | 206.1K | -3.56% |
| 2026-09-25 | 7.34 | 7.66 | 7.34 | 7.40 | 150.9K | +1.23% |
| 2026-09-28 | 7.34 | 7.43 | 7.07 | 7.09 | 212.8K | -4.19% |
| 2026-09-29 | 7.15 | 7.47 | 6.82 | 7.41 | 439.2K | +4.51% |
| 2026-09-30 | 7.88 | 8.62 | 7.88 | 8.25 | 990.6K | +11.34% |
| 2026-10-01 | 8.20 | 8.24 | 7.72 | 8.11 | 325.9K | -1.70% |
| 2026-10-02 | 8.27 | 9.25 | 8.21 | 9.14 | 699.1K | +12.70% |
| 2026-10-05 | 9.20 | 10.05 | 8.84 | 9.80 | 1.0M | +7.22% |
| 2026-10-06 | 9.87 | 10.10 | 9.74 | 9.82 | 495.2K | +0.20% |
| 2026-10-07 | 9.36 | 9.43 | 8.71 | 8.89 | 579.4K | -9.47% |
| 2026-10-08 | 8.76 | 8.99 | 8.08 | 8.26 | 389.2K | -7.09% |
| 2026-10-09 | 8.28 | 8.34 | 7.81 | 8.09 | 249.4K | -2.06% |
| 2026-10-12 | 8.00 | 8.15 | 7.80 | 7.85 | 193.3K | -2.97% |
| 2026-10-13 | 7.94 | 7.94 | 7.54 | 7.66 | 197.3K | -2.42% |
| 2026-10-14 | 7.50 | 7.64 | 6.87 | 6.91 | 415.9K | -9.79% |
| 2026-10-15 | 6.66 | 7.08 | 6.37 | 6.93 | 489.4K | +0.29% |
| 2026-10-16 | 6.80 | 6.80 | 6.33 | 6.52 | 542.4K | -5.92% |
| 2026-10-19 | 6.68 | 6.82 | 6.49 | 6.64 | 263.6K | +1.84% |
| 2026-10-20 | 6.64 | 7.13 | 6.44 | 7.06 | 208.4K | +6.33% |
| 2026-10-21 | 7.15 | 7.28 | 6.92 | 7.10 | 230.4K | +0.57% |
| 2026-10-22 | 6.90 | 6.92 | 6.43 | 6.66 | 388.6K | -6.20% |
| 2026-10-23 | 6.53 | 6.77 | 6.46 | 6.69 | 218.1K | +0.45% |
| 2026-10-26 | 6.69 | 6.95 | 6.44 | 6.56 | 300.8K | -1.94% |
| 2026-10-27 | 6.73 | 7.10 | 6.65 | 7.03 | 224.8K | +7.16% |
| 2026-10-28 | 7.10 | 7.33 | 6.88 | 7.24 | 226.2K | +2.99% |
| 2026-10-29 | 7.18 | 7.38 | 7.00 | 7.30 | 183.6K | +0.83% |
| 2026-10-30 | 6.77 | 6.92 | 6.07 | 6.29 | 682.1K | -13.84% |
| 2026-11-02 | 6.58 | 6.58 | 5.20 | 5.27 | 909.4K | -16.22% |
| 2026-11-03 | 5.31 | 5.70 | 5.01 | 5.04 | 623.5K | -4.36% |
| 2026-11-04 | 5.00 | 5.06 | 4.26 | 4.56 | 937.4K | -9.52% |
| 2026-11-05 | 4.37 | 4.37 | 3.76 | 3.77 | 783.5K | -17.43% |
| 2026-11-06 | 4.01 | 4.93 | 3.86 | 4.87 | 1.0M | +29.35% |
| 2026-11-09 | 5.05 | 5.64 | 4.90 | 5.25 | 1.2M | +7.80% |
| 2026-11-10 | 5.41 | 6.06 | 5.11 | 5.41 | 1.6M | +3.05% |
| 2026-11-11 | 5.93 | 6.70 | 5.81 | 6.60 | 1.3M | +22.00% |
| 2026-11-12 | 6.50 | 7.41 | 6.47 | 7.35 | 862.7K | +11.36% |