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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,905	1,880	1,880	1,905	1,870	31,139
September 03, 2025	1,910	1,905	1,905	1,960	1,900	20,245
September 02, 2025	1,932	1,910	1,910	1,935	1,875	37,331
September 01, 2025	2,035	1,932	1,932	2,040	1,918	28,328
August 29, 2025	1,985	1,965	1,965	1,999	1,957	23,365
August 28, 2025	1,993	1,985	1,985	2,010	1,967	25,162
August 27, 2025	1,976	2,010	2,010	2,055	1,968	72,578
August 26, 2025	2,035	1,976	1,976	2,040	1,961	50,808
August 25, 2025	2,045	2,035	2,035	2,085	2,015	40,239
August 22, 2025	1,987	2,010	2,010	2,035	1,972	74,237
August 21, 2025	1,984	1,987	1,987	1,994	1,952	42,017
August 20, 2025	1,970	1,984	1,984	1,992	1,874	82,643
August 19, 2025	1,982	1,965	1,965	2,020	1,960	56,785
August 18, 2025	1,987	1,992	1,992	2,045	1,951	122,872
August 14, 2025	2,050	1,987	1,987	2,050	1,972	114,064
August 13, 2025	1,979	2,055	2,055	2,060	1,850	138,644
August 12, 2025	1,954	1,962	1,962	2,000	1,931	122,066
August 11, 2025	1,870	2,000	2,000	2,095	1,825	816,859
August 08, 2025	1,776	1,824	1,824	1,830	1,761	158,868

Optrontec Inc. (082210.KQ) KOE