Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optec International Inc (OP: OPTI )

0.0016 -0.0006 (-27.27%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 2.700 3.950 2.500 2.740 1,800 -1.26(-31.50%)
Nov 29, 2018 1.900 4.000 1.900 4.000 2,113 +2.15(+116.22%)
Nov 28, 2018 1.850 1.850 1.850 1.850 280 -0.15(-7.50%)
Nov 27, 2018 2.000 2.000 1.840 2.000 2,062 +0.00(+0.00%)
Nov 26, 2018 2.160 2.160 1.760 2.000 1,550 -0.16(-7.28%)
Nov 23, 2018 2.250 2.250 1.790 2.157 2,100 -0.35(-14.06%)
Nov 21, 2018 2.510 2.510 2.510 0 +0.01(+0.40%)
Nov 20, 2018 2.800 2.800 1.990 2.500 2,476 -0.50(-16.67%)
Nov 19, 2018 3.300 3.350 3.000 3.000 1,350 +0.15(+5.26%)
Nov 16, 2018 3.380 3.380 2.800 2.850 2,300 -0.51(-15.18%)
Nov 15, 2018 4.200 4.200 3.250 3.360 3,960 -1.14(-25.33%)
Nov 14, 2018 4.950 4.950 4.500 4.500 1,988 -0.50(-10.00%)
Nov 13, 2018 4.900 5.000 4.900 5.000 2,033 +0.11(+2.25%)
Nov 12, 2018 4.900 4.900 4.820 4.890 1,960 -0.10(-2.00%)
Nov 09, 2018 4.890 5.000 4.890 4.990 3,000 +0.05(+1.01%)
Nov 08, 2018 4.990 4.990 4.900 4.940 2,650 +0.14(+2.92%)
Nov 07, 2018 4.990 4.990 4.510 4.800 2,191 -0.19(-3.81%)
Nov 06, 2018 4.910 4.990 4.820 4.990 3,915 -0.01(-0.20%)
Nov 05, 2018 5.000 5.350 4.990 5.000 4,075 +0.00(+0.00%)
Nov 02, 2018 4.750 5.010 4.750 5.000 3,100 +0.21(+4.38%)
Nov 01, 2018 4.950 5.050 4.650 4.790 9,300 -0.21(-4.20%)
Oct 31, 2018 4.900 5.150 4.850 5.000 4,257 +0.10(+2.04%)
Oct 30, 2018 4.750 5.500 4.600 4.900 7,119 -0.30(-5.77%)
Oct 29, 2018 5.350 5.600 5.200 5.200 6,603 +0.20(+4.00%)
Oct 26, 2018 6.250 6.300 5.000 5.000 1,800 -1.40(-21.88%)
Oct 25, 2018 6.150 6.400 5.800 6.400 1,720 +0.10(+1.59%)
Oct 24, 2018 6.300 6.300 6.300 6.300 250 -0.35(-5.26%)
Oct 23, 2018 6.200 7.250 5.950 6.650 1,050 -0.60(-8.28%)
Oct 22, 2018 6.000 7.250 6.000 7.250 650 +0.25(+3.57%)
Oct 19, 2018 7.760 7.800 7.000 7.000 2,000 -0.76(-9.79%)
Oct 18, 2018 8.900 8.900 7.760 7.760 1,215 -1.24(-13.78%)
Oct 17, 2018 9.000 9.000 9.000 13 +0.00(+0.00%)
Oct 16, 2018 9.000 9.000 9.000 9.000 184 +0.00(+0.00%)
Oct 12, 2018 9.000 9.000 9.000 0 +1.50(+20.00%)
Oct 10, 2018 7.500 7.500 7.500 0 +0.10(+1.35%)
Oct 09, 2018 7.400 7.400 7.400 7.400 100 -0.09(-1.20%)
Oct 03, 2018 7.490 7.490 7.490 0 -0.01(-0.13%)
Oct 02, 2018 6.490 7.500 6.040 7.500 784 +3.47(+86.10%)
Sep 28, 2018 4.030 4.030 4.030 0 -0.22(-5.18%)
Sep 26, 2018 4.250 4.250 4.250 0 +0.05(+1.19%)
Sep 25, 2018 4.250 6.000 4.200 4.200 1,250 -1.80(-30.00%)
Sep 19, 2018 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 17, 2018 6.000 6.000 6.000 0 -0.70(-10.45%)
Sep 12, 2018 6.700 6.700 6.700 0 +0.00(+0.00%)
Sep 11, 2018 6.900 6.900 6.700 6.700 443 -0.03(-0.45%)
Sep 10, 2018 6.410 6.730 6.410 6.730 881 -0.37(-5.21%)
Sep 07, 2018 6.300 7.100 6.300 7.100 200 +1.10(+18.33%)
Sep 05, 2018 6.000 6.000 6.000 0 +0.22(+3.81%)
Sep 04, 2018 5.780 5.780 5.780 49 +0.00(+0.00%)
Aug 31, 2018 5.780 5.780 5.780 0 -0.20(-3.34%)
Aug 29, 2018 5.980 5.980 5.980 0 +0.00(+0.00%)
Aug 28, 2018 4.691 5.980 4.691 5.980 1,028 +1.44(+31.72%)
Aug 27, 2018 4.540 4.540 4.540 4.540 170 -0.21(-4.42%)
Aug 23, 2018 4.750 4.750 4.750 0 +0.85(+21.95%)
Aug 22, 2018 4.200 4.200 3.101 3.895 3,957 -0.90(-18.85%)
Aug 21, 2018 4.650 4.800 4.650 4.800 200 -0.20(-4.00%)
Aug 13, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 09, 2018 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 08, 2018 4.950 5.000 4.750 5.000 4,804 +0.05(+1.01%)
Aug 07, 2018 4.950 4.950 4.950 4.950 100 +0.05(+1.02%)
Aug 06, 2018 5.000 5.000 4.900 4.900 200 -2.09(-29.90%)
Jul 27, 2018 6.990 6.990 6.990 0 -1.50(-17.67%)
Jul 26, 2018 8.200 8.490 8.100 8.490 650 +0.29(+3.54%)
Jul 25, 2018 8.200 8.200 8.200 8.200 345 -0.44(-5.09%)
Jul 24, 2018 8.640 8.640 8.640 8.640 200 +0.53(+6.54%)
Jul 20, 2018 8.110 8.110 8.110 0 -0.58(-6.62%)
Jul 13, 2018 8.685 8.685 8.685 50 -0.21(-2.31%)
Jul 10, 2018 8.890 8.890 8.890 0 -0.01(-0.11%)
Jul 09, 2018 8.900 8.900 8.900 8.900 100 -0.10(-1.11%)
Jul 06, 2018 8.650 9.000 8.650 9.000 1,069 -0.05(-0.55%)
Jul 05, 2018 9.040 9.050 9.040 9.050 255 +0.00(+0.00%)
Jun 29, 2018 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 27, 2018 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 26, 2018 8.950 9.050 8.950 9.050 250 +0.15(+1.69%)
Jun 20, 2018 8.900 8.900 8.900 0 -0.20(-2.20%)
Jun 18, 2018 9.100 9.100 9.100 0 +0.00(+0.00%)
Jun 15, 2018 9.100 9.100 9.100 9.100 380 +0.10(+1.11%)
Jun 14, 2018 8.300 9.000 7.750 9.000 587 +0.00(+0.00%)
Jun 13, 2018 8.750 9.000 8.750 9.000 965 +0.25(+2.86%)
Jun 12, 2018 7.600 8.750 7.250 8.750 926 +0.00(+0.00%)
Jun 11, 2018 7.800 8.750 7.800 8.750 1,576 +0.75(+9.38%)
Jun 08, 2018 7.800 10.40 7.800 8.000 750 +0.00(+0.00%)
Jun 07, 2018 7.600 8.000 7.250 8.000 845 +0.40(+5.26%)
Jun 06, 2018 7.550 7.600 7.550 7.600 625 +1.60(+26.67%)
Jun 05, 2018 7.500 7.550 6.000 6.000 1,000 +0.00(+0.00%)
Jun 04, 2018 7.250 7.400 6.000 6.000 521 -1.55(-20.53%)
Jun 01, 2018 7.250 7.550 7.250 7.550 310 +0.31(+4.28%)
May 31, 2018 7.240 7.240 7.240 7.240 329 -0.01(-0.14%)
May 30, 2018 6.750 7.250 6.750 7.250 471 +0.50(+7.41%)
May 29, 2018 6.550 6.750 6.500 6.750 666 +0.20(+3.05%)
May 25, 2018 6.550 6.550 6.550 0 +0.05(+0.77%)
May 24, 2018 6.500 6.500 6.500 6.500 200 +0.00(+0.00%)
May 23, 2018 6.500 6.500 6.500 6.500 100 +0.30(+4.84%)
May 22, 2018 6.150 6.200 6.150 6.200 300 +0.20(+3.33%)
May 21, 2018 5.000 6.000 5.000 6.000 333 -0.35(-5.51%)
May 10, 2018 6.350 6.350 6.350 0 +0.10(+1.60%)
May 09, 2018 6.250 6.250 6.250 6.250 240 +0.00(+0.00%)
May 04, 2018 6.250 6.250 6.250 0 +0.05(+0.81%)
May 02, 2018 6.200 6.200 6.200 0 +0.00(+0.00%)
Apr 30, 2018 6.200 6.200 6.200 0 +0.00(+0.00%)
Apr 27, 2018 5.500 6.200 5.500 6.200 500 +0.70(+12.73%)
Apr 24, 2018 5.500 5.500 5.500 0 -0.25(-4.35%)
Apr 23, 2018 5.750 5.750 5.750 5.750 100 -0.40(-6.50%)
Apr 19, 2018 6.150 6.150 6.150 0 +1.20(+24.24%)
Apr 13, 2018 4.950 4.950 4.950 0 +0.39(+8.55%)
Apr 12, 2018 4.200 4.560 4.200 4.560 555 +0.36(+8.57%)
Apr 06, 2018 4.200 4.200 4.200 45 -0.00(-0.00%)
Apr 02, 2018 4.200 4.200 4.200 0 -0.30(-6.67%)
Mar 13, 2018 4.500 4.500 4.500 0 +0.20(+4.65%)
Mar 12, 2018 4.300 4.300 4.300 4.300 300 -0.19(-4.23%)
Mar 09, 2018 4.450 4.490 2.500 4.490 1,255 -0.19(-4.08%)
Feb 08, 2018 4.681 4.681 4.681 0 +0.16(+3.58%)
Feb 07, 2018 4.650 4.500 4.519 400 +0.02(+0.42%)
Jan 31, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 24, 2018 4.500 4.500 4.500 0 +0.25(+5.88%)
Jan 23, 2018 4.250 4.250 4.250 4.250 100 +0.00(+0.00%)
Jan 22, 2018 4.250 4.250 4.250 4.250 365 -0.45(-9.57%)
Jan 10, 2018 4.700 4.700 4.700 0 -0.14(-2.94%)
Jan 02, 2018 4.843 4.843 4.843 0 +0.29(+6.43%)
Dec 29, 2017 4.550 4.550 4.550 0 +0.15(+3.41%)
Dec 28, 2017 3.900 4.400 3.900 4.400 200 +0.40(+10.00%)
Dec 22, 2017 4.000 4.000 4.000 0 -0.56(-12.24%)
Dec 20, 2017 4.558 4.558 4.558 0 -0.04(-0.91%)
Dec 18, 2017 4.600 4.600 4.600 0 +0.08(+1.78%)
Dec 15, 2017 4.519 4.519 4.519 4.519 210 +0.02(+0.43%)
Dec 14, 2017 4.500 4.500 4.500 4.500 725 +0.00(+0.00%)
Dec 13, 2017 4.500 4.500 4.500 4.500 610 +0.00(+0.00%)
Dec 12, 2017 4.500 4.500 4.500 4.500 150 +0.25(+5.88%)
Dec 11, 2017 4.000 4.250 4.000 4.250 1,325 +0.25(+6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.