Optrontec Inc. - 082210.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,700	1,707	1,707	1,712	1,674	23,906
December 03, 2025	1,700	1,700	1,700	1,709	1,683	39,518
December 02, 2025	1,704	1,700	1,700	1,712	1,670	55,461
December 01, 2025	1,684	1,687	1,687	1,710	1,669	37,001
November 28, 2025	1,640	1,684	1,684	1,694	1,611	34,010
November 27, 2025	1,637	1,617	1,617	1,637	1,614	25,258
November 26, 2025	1,633	1,624	1,624	1,633	1,580	49,039
November 25, 2025	1,628	1,603	1,603	1,644	1,600	51,308
November 24, 2025	1,652	1,626	1,626	1,656	1,600	38,415
November 21, 2025	1,674	1,599	1,599	1,674	1,583	33,746
November 20, 2025	1,685	1,638	1,638	1,685	1,589	19,542
November 19, 2025	1,632	1,586	1,586	1,650	1,585	63,321
November 18, 2025	1,699	1,632	1,632	1,699	1,613	49,623
November 17, 2025	1,695	1,680	1,680	1,728	1,676	54,663
November 14, 2025	1,733	1,690	1,690	1,733	1,675	44,322
November 13, 2025	1,740	1,733	1,733	1,742	1,680	58,606
November 12, 2025	1,682	1,728	1,728	1,740	1,670	60,442
November 11, 2025	1,770	1,681	1,681	1,770	1,672	157,473
November 10, 2025	1,780	1,750	1,750	1,819	1,738	97,715
November 07, 2025	1,834	1,780	1,780	1,835	1,750	135,063
November 06, 2025	1,871	1,834	1,834	1,920	1,819	86,004
November 05, 2025	1,935	1,870	1,870	1,935	1,820	252,727
November 04, 2025	1,917	1,933	1,933	2,170	1,917	805,333
November 03, 2025	1,938	1,917	1,917	2,020	1,892	170,312
October 31, 2025	1,861	1,928	1,928	1,938	1,850	94,773
October 30, 2025	1,935	1,867	1,867	1,935	1,864	132,123
October 29, 2025	1,990	1,933	1,933	2,000	1,921	108,348
October 28, 2025	2,000	1,990	1,990	2,015	1,962	91,137
October 27, 2025	2,090	2,015	2,015	2,180	1,971	296,791
October 24, 2025	2,190	2,030	2,030	2,190	1,900	257,290
October 23, 2025	2,140	2,100	2,100	2,140	2,030	161,967
October 22, 2025	1,994	2,150	2,150	2,320	1,979	1.58M
October 21, 2025	2,000	1,992	1,992	2,025	1,978	137,653
October 20, 2025	1,760	1,995	1,995	2,095	1,760	732,460
October 17, 2025	1,809	1,760	1,760	1,817	1,730	176,272
October 16, 2025	1,805	1,810	1,810	1,849	1,799	53,779
October 15, 2025	1,858	1,832	1,832	1,899	1,800	59,615
October 14, 2025	1,922	1,858	1,858	1,969	1,820	172,191
October 13, 2025	1,983	1,922	1,922	1,983	1,915	74,303
October 10, 2025	2,005	1,990	1,990	2,005	1,956	52,340
October 02, 2025	1,961	2,005	2,005	2,005	1,961	81,259
October 01, 2025	2,010	1,980	1,980	2,010	1,945	54,534
September 30, 2025	2,010	1,997	1,997	2,030	1,980	62,907
September 29, 2025	2,005	2,005	2,005	2,035	1,990	34,595
September 26, 2025	2,050	1,994	1,994	2,060	1,920	84,779
September 25, 2025	2,065	2,065	2,065	2,150	2,060	75,964
September 24, 2025	2,050	2,065	2,065	2,130	2,035	92,207
September 23, 2025	2,145	2,050	2,050	2,145	2,045	88,084
September 22, 2025	2,040	2,120	2,120	2,195	1,920	193,703
September 19, 2025	2,025	2,045	2,045	2,060	2,005	65,183
September 18, 2025	2,000	2,030	2,030	2,055	1,995	92,708
September 17, 2025	1,935	2,000	2,000	2,035	1,920	113,680
September 16, 2025	1,915	1,935	1,935	1,955	1,906	55,246
September 15, 2025	1,928	1,915	1,915	1,938	1,913	44,955
September 12, 2025	1,901	1,915	1,915	1,928	1,870	66,599
September 11, 2025	1,905	1,897	1,897	1,910	1,881	47,850
September 10, 2025	1,900	1,908	1,908	1,913	1,870	89,451
September 09, 2025	1,940	1,909	1,909	1,945	1,890	104,144
September 08, 2025	2,000	1,940	1,940	2,380	1,907	1.34M
September 05, 2025	1,894	1,918	1,918	1,929	1,785	67,798

Optrontec Inc. (082210.KQ) KOE