Advertisement
U.S. markets open in 6 hours 38 minutes

Optec International, Inc. (OPTI)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0022-0.0001 (-4.35%)
At close: 03:59PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20240.00220.00240.00200.00220.00229,639,081
Mar 15, 20240.00220.00240.00200.00230.00239,083,826
Mar 14, 20240.00210.00230.00200.00220.002213,548,012
Mar 13, 20240.00210.00230.00200.00220.002210,480,064
Mar 12, 20240.00240.00250.00210.00230.00238,246,805
Mar 11, 20240.00240.00270.00220.00240.002415,691,436
Mar 08, 20240.00230.00260.00220.00250.002520,725,619
Mar 07, 20240.00180.00240.00180.00240.002422,934,936
Mar 06, 20240.00210.00210.00180.00200.002031,309,267
Mar 05, 20240.00220.00220.00180.00200.002069,778,074
Mar 04, 20240.00230.00280.00200.00220.002280,194,938
Mar 01, 20240.00240.00260.00220.00230.002318,818,859
Feb 29, 20240.00270.00280.00230.00250.002528,811,202
Feb 28, 20240.00270.00300.00260.00290.002918,286,949
Feb 27, 20240.00330.00360.00240.00270.0027117,354,262
Feb 26, 20240.00360.00360.00320.00350.003537,609,873
Feb 23, 20240.00290.00380.00260.00350.003579,218,788
Feb 22, 20240.00300.00310.00260.00280.002882,796,192
Feb 21, 20240.00360.00370.00290.00310.003155,997,994
Feb 20, 20240.00370.00380.00350.00370.003719,631,956
Feb 16, 20240.00370.00390.00340.00370.003738,036,060
Feb 15, 20240.00380.00400.00340.00390.003956,603,945
Feb 14, 20240.00400.00430.00340.00370.0037116,891,719
Feb 13, 20240.00450.00470.00390.00410.0041125,076,653
Feb 12, 20240.00360.00470.00310.00450.0045213,818,446
Feb 09, 20240.00340.00370.00260.00340.0034164,770,268
Feb 08, 20240.00360.00380.00280.00330.0033155,830,939
Feb 07, 20240.00290.00360.00240.00330.0033246,259,936
Feb 06, 20240.00230.00330.00230.00280.0028205,928,311
Feb 05, 20240.00170.00220.00140.00210.0021237,305,427
Feb 02, 20240.00130.00150.00120.00130.001358,371,321
Feb 01, 20240.00140.00150.00130.00130.001319,046,943
Jan 31, 20240.00120.00140.00120.00140.00141,540,706
Jan 30, 20240.00110.00140.00100.00120.001218,020,708
Jan 29, 20240.00090.00110.00090.00110.00119,396,026
Jan 26, 20240.00110.00120.00090.00090.00094,071,635
Jan 25, 20240.00100.00120.00090.00110.00118,036,776
Jan 24, 20240.00100.00100.00090.00100.00107,216,089
Jan 23, 20240.00090.00100.00090.00100.00103,796,808
Jan 22, 20240.00100.00110.00090.00090.00099,088,707
Jan 19, 20240.00100.00120.00100.00100.001012,519,065
Jan 18, 20240.00110.00130.00100.00110.00114,836,058
Jan 17, 20240.00130.00130.00110.00120.00123,628,420
Jan 16, 20240.00110.00120.00110.00120.00123,129,561
Jan 12, 20240.00120.00130.00110.00110.00113,656,614
Jan 11, 20240.00110.00130.00110.00120.00121,877,756
Jan 10, 20240.00120.00130.00110.00110.00113,925,224
Jan 09, 20240.00120.00150.00110.00120.001227,525,164
Jan 08, 20240.00130.00140.00120.00120.00128,764,269
Jan 05, 20240.00120.00140.00120.00120.00123,611,666
Jan 04, 20240.00130.00140.00120.00120.0012469,494
Jan 03, 20240.00130.00140.00130.00130.00134,798,789
Jan 02, 20240.00120.00140.00110.00140.00147,835,296
Dec 29, 20230.00100.00120.00100.00110.00116,722,882
Dec 28, 20230.00110.00120.00100.00100.00108,418,224
Dec 27, 20230.00110.00120.00100.00100.00108,022,696
Dec 26, 20230.00110.00120.00110.00110.00113,741,017
Dec 22, 20230.00110.00120.00110.00120.00123,030,373
Dec 21, 20230.00110.00130.00110.00110.00116,283,135
Dec 20, 20230.00120.00130.00110.00120.001218,605,735
Dec 19, 20230.00130.00140.00120.00130.00134,439,212
Dec 18, 20230.00130.00140.00120.00140.001410,413,635
Dec 15, 20230.00150.00150.00120.00140.001412,651,219
Dec 14, 20230.00120.00150.00110.00140.00147,799,774
Dec 13, 20230.00120.00130.00120.00120.00126,741,864
Dec 12, 20230.00130.00140.00110.00120.001210,616,976
Dec 11, 20230.00130.00130.00120.00120.00125,964,096
Dec 08, 20230.00120.00130.00110.00120.001210,067,540
Dec 07, 20230.00120.00130.00120.00120.00127,105,598
Dec 06, 20230.00110.00130.00110.00120.00127,018,117
Dec 05, 20230.00120.00130.00110.00110.001115,992,023
Dec 04, 20230.00110.00120.00100.00110.001116,145,793
Dec 01, 20230.00110.00120.00100.00110.001111,106,106
Nov 30, 20230.00120.00120.00100.00110.001111,998,690
Nov 29, 20230.00120.00120.00100.00120.001264,964,522
Nov 28, 20230.00150.00200.00110.00120.001297,472,038
Nov 27, 20230.00170.00170.00150.00160.001623,793,215
Nov 24, 20230.00160.00170.00140.00170.001723,405,044
Nov 22, 20230.00110.00170.00110.00150.001568,650,059
Nov 21, 20230.00180.00190.00110.00120.001278,918,004
Nov 20, 20230.00100.00180.00090.00170.0017110,444,590
Nov 17, 20230.00070.00090.00060.00090.000981,326,987
Nov 16, 20230.00060.00090.00060.00070.0007141,263,366
Nov 15, 20230.00050.00060.00040.00060.000636,399,038
Nov 14, 20230.00040.00050.00040.00050.00059,569,949
Nov 13, 20230.00040.00050.00040.00040.00044,122,823
Nov 10, 20230.00040.00050.00040.00040.000410,467,079
Nov 09, 20230.00040.00040.00030.00040.00049,053,991
Nov 08, 20230.00030.00050.00030.00040.000430,941,936
Nov 07, 20230.00030.00050.00030.00040.000431,346,333
Nov 06, 20230.00040.00040.00030.00030.00033,167,604
Nov 03, 20230.00040.00040.00030.00040.00041,267,600
Nov 02, 20230.00030.00040.00030.00030.0003184,825
Nov 01, 20230.00040.00040.00030.00030.0003581,057
Oct 31, 20230.00030.00040.00030.00030.000323,118,036
Oct 30, 20230.00030.00040.00030.00030.00032,670,800
Oct 27, 20230.00030.00040.00030.00030.0003968,241
Oct 26, 20230.00040.00040.00030.00030.00031,281,209
Oct 25, 20230.00020.00030.00020.00030.000313,871,190
Oct 24, 20230.00020.00040.00020.00030.00034,970,226
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...