Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Syntec Optics H (OPTX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 1.60 1.71 1.60 1.70 3,575
18th Sep 2025 (Thu) 1.81 1.84 1.54 1.57 24,482
17th Sep 2025 (Wed) 1.75 1.89 1.72 1.77 31,226
16th Sep 2025 (Tue) 1.80 2.13 1.80 2.12 37,330
15th Sep 2025 (Mon) 1.725 1.82 1.725 1.81 8,696
12th Sep 2025 (Fri) 1.73 1.73 1.68 1.68 11,565
11th Sep 2025 (Thu) 1.74 1.84 1.74 1.77 8,932
10th Sep 2025 (Wed) 1.65 1.80 1.59 1.76 11,933
9th Sep 2025 (Tue) 1.795 1.83 1.64 1.69 6,060
8th Sep 2025 (Mon) 1.48 1.84 1.38 1.75 74,587
5th Sep 2025 (Fri) 1.48 1.50 1.46 1.50 516,333
4th Sep 2025 (Thu) 1.615 1.615 1.58 1.54 396
3rd Sep 2025 (Wed) 1.55 1.58 1.50 1.58 3,118
2nd Sep 2025 (Tue) 1.53 1.53 1.515 1.56 1,097
1st Sep 2025 (Mon) 1.56 1.62 1.55 1.60 2,478
29th Aug 2025 (Fri) 1.56 1.62 1.55 1.60 2,478
28th Aug 2025 (Thu) 1.60 1.615 1.58 1.62 512
27th Aug 2025 (Wed) 1.67 1.67 1.56 1.59 2,462
26th Aug 2025 (Tue) 1.60 1.71 1.60 1.69 2,707
25th Aug 2025 (Mon) 1.53 1.53 1.53 1.55 145
22nd Aug 2025 (Fri) 1.49 1.555 1.47 1.55 596
21st Aug 2025 (Thu) 1.45 1.495 1.45 1.47 794
20th Aug 2025 (Wed) 1.44 1.45 1.44 1.44 932
19th Aug 2025 (Tue) 1.57 1.57 1.45 1.47 13,017
18th Aug 2025 (Mon) 1.53 1.60 1.53 1.60 3,131
15th Aug 2025 (Fri) 1.47 1.487 1.47 1.487 641
14th Aug 2025 (Thu) 1.47 1.55 1.46 1.50 6,878
13th Aug 2025 (Wed) 1.50 1.51 1.45 1.45 2,692
12th Aug 2025 (Tue) 1.58 1.58 1.53 1.54 3,498
11th Aug 2025 (Mon) 1.58 1.64 1.58 1.63 1,450
8th Aug 2025 (Fri) 1.61 1.62 1.60 1.62 2,026
7th Aug 2025 (Thu) 1.60 1.61 1.58 1.59 2,738
6th Aug 2025 (Wed) 1.63 1.64 1.56 1.56 4,063
5th Aug 2025 (Tue) 1.69 1.69 1.62 1.65 1,723
4th Aug 2025 (Mon) 1.74 1.74 1.70 1.69 4,890
1st Aug 2025 (Fri) 1.74 1.80 1.73 1.71 4,926
31st Jul 2025 (Thu) 2.03 2.03 1.78 1.80 11,018
30th Jul 2025 (Wed) 1.96 2.30 1.89 2.09 19,548
29th Jul 2025 (Tue) 2.02 2.02 1.90 1.89 4,270
28th Jul 2025 (Mon) 2.07 2.11 2.00 2.10 3,509
25th Jul 2025 (Fri) 2.33 2.47 1.91 2.002 28,095
24th Jul 2025 (Thu) 1.85 2.275 1.85 2.27 29,193
23rd Jul 2025 (Wed) 1.68 1.85 1.68 1.80 6,369
22nd Jul 2025 (Tue) 1.63 1.68 1.60 1.62 4,506
FTSE 100 Latest
Value9,223.38
Change6.71