Electro Optic Systems Holdings Limited EOPSF
5.05 USD -0.18 (-3.52%)
Regular-session close
5.33 Day range 5.33
4.01 52-week range 9.02
- YTD
- -19.84%
- 1 year
- -17.08%
EOPSF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | -0.18 | -3.44% | 16,800 |
| Nov 12, 2026 | 5.24 | 5.40 | 5.23 | 5.23 | -0.12 | -2.24% | 1,000 |
| Nov 11, 2026 | 5.31 | 5.35 | 5.30 | 5.35 | +0.13 | +2.49% | 4,900 |
| Nov 10, 2026 | 5.20 | 5.35 | 5.20 | 5.22 | -0.12 | -2.25% | 10,000 |
| Nov 9, 2026 | 5.21 | 5.34 | 5.21 | 5.34 | +0.33 | +6.59% | 24,600 |
| Nov 6, 2026 | 5.09 | 5.09 | 4.90 | 5.01 | +0.09 | +1.83% | 17,100 |
| Nov 5, 2026 | 5.00 | 5.14 | 4.80 | 4.92 | -0.46 | -8.55% | 72,000 |
| Nov 4, 2026 | 5.32 | 5.42 | 5.05 | 5.38 | -0.18 | -3.24% | 24,100 |
| Nov 3, 2026 | 5.71 | 5.71 | 5.55 | 5.56 | -0.18 | -3.14% | 21,200 |
| Nov 2, 2026 | 5.89 | 5.89 | 5.74 | 5.74 | -0.26 | -4.33% | 12,500 |
| Oct 30, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | -0.35 | -5.51% | 24,200 |
| Oct 29, 2026 | 6.32 | 6.35 | 6.32 | 6.35 | -0.06 | -0.94% | 1,100 |
| Oct 28, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | -0.01 | -0.16% | 400 |
| Oct 27, 2026 | 6.35 | 6.42 | 6.30 | 6.42 | +0.07 | +1.10% | 2,100 |
| Oct 26, 2026 | 6.01 | 6.35 | 6.01 | 6.35 | +0.36 | +6.01% | 2,100 |
| Oct 23, 2026 | 6.25 | 6.25 | 5.93 | 5.99 | -0.35 | -5.52% | 37,200 |
| Oct 22, 2026 | 6.50 | 6.50 | 6.33 | 6.34 | -0.17 | -2.61% | 4,500 |
| Oct 21, 2026 | 6.50 | 6.51 | 6.50 | 6.51 | +0.01 | +0.15% | 9,500 |
| Oct 20, 2026 | 6.42 | 6.66 | 6.36 | 6.50 | +0.08 | +1.25% | 10,800 |
| Oct 19, 2026 | 6.46 | 6.46 | 6.38 | 6.42 | +0.12 | +1.90% | 2,900 |
| Oct 16, 2026 | 7.11 | 7.11 | 6.17 | 6.30 | +0.14 | +2.27% | 46,400 |
| Oct 15, 2026 | 6.20 | 6.31 | 6.03 | 6.16 | -0.19 | -2.99% | 64,900 |
| Oct 14, 2026 | 6.25 | 6.50 | 6.20 | 6.35 | -0.17 | -2.61% | 93,000 |
| Oct 13, 2026 | 6.45 | 6.75 | 6.45 | 6.52 | -0.38 | -5.51% | 23,000 |
| Oct 12, 2026 | 7.00 | 7.30 | 6.85 | 6.90 | -0.23 | -3.23% | 10,400 |
| Oct 9, 2026 | 7.18 | 7.19 | 7.09 | 7.13 | -0.05 | -0.70% | 36,700 |
| Oct 8, 2026 | 7.26 | 7.34 | 7.18 | 7.18 | -0.63 | -8.07% | 6,600 |
| Oct 7, 2026 | 8.00 | 8.00 | 7.81 | 7.81 | -0.10 | -1.26% | 2,700 |
| Oct 6, 2026 | 7.99 | 7.99 | 7.89 | 7.91 | -0.22 | -2.71% | 4,300 |
| Oct 5, 2026 | 8.00 | 8.25 | 7.83 | 8.13 | +0.39 | +5.04% | 55,400 |
| Oct 2, 2026 | 7.36 | 7.85 | 7.36 | 7.74 | +0.24 | +3.20% | 26,000 |
| Oct 1, 2026 | 7.56 | 7.65 | 7.50 | 7.50 | -0.20 | -2.60% | 3,500 |
| Sep 30, 2026 | 7.76 | 7.79 | 7.70 | 7.70 | +0.01 | +0.13% | 600 |
| Sep 29, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | +0.28 | +3.78% | 2,700 |
| Sep 28, 2026 | 7.43 | 7.45 | 7.36 | 7.41 | -0.39 | -5.00% | 1,900 |
| Sep 25, 2026 | 7.33 | 7.86 | 7.33 | 7.80 | +0.25 | +3.31% | 9,900 |
| Sep 24, 2026 | 7.57 | 7.65 | 7.32 | 7.55 | +0.19 | +2.58% | 3,000 |
| Sep 23, 2026 | 7.22 | 7.36 | 6.88 | 7.36 | -0.53 | -6.72% | 4,400 |
| Sep 22, 2026 | 7.50 | 8.00 | 7.50 | 7.89 | +0.50 | +6.77% | 38,400 |
| Sep 21, 2026 | 7.27 | 7.39 | 7.08 | 7.39 | +0.11 | +1.51% | 7,700 |
| Sep 18, 2026 | 7.11 | 7.28 | 7.02 | 7.28 | 0.00 | 0.00% | 8,100 |
| Sep 17, 2026 | 6.85 | 7.28 | 6.85 | 7.28 | +0.65 | +9.80% | 71,000 |
| Sep 16, 2026 | 6.19 | 6.68 | 6.19 | 6.63 | +0.06 | +0.91% | 8,300 |
| Sep 15, 2026 | 6.57 | 6.63 | 6.57 | 6.57 | -0.08 | -1.20% | 7,100 |
| Sep 14, 2026 | 6.38 | 6.65 | 6.38 | 6.65 | +0.25 | +3.91% | 5,500 |
| Sep 11, 2026 | 6.50 | 6.63 | 6.40 | 6.40 | -0.43 | -6.30% | 24,100 |
| Sep 10, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | +0.11 | +1.64% | 100 |
| Sep 9, 2026 | 6.87 | 6.90 | 6.64 | 6.72 | -0.10 | -1.47% | 5,700 |
| Sep 8, 2026 | 6.93 | 6.93 | 6.70 | 6.82 | +0.17 | +2.56% | 7,200 |
| Sep 4, 2026 | 6.60 | 6.65 | 6.51 | 6.65 | +0.05 | +0.76% | 2,000 |
| Sep 3, 2026 | 6.27 | 6.60 | 6.27 | 6.60 | +0.07 | +1.07% | 5,000 |
| Sep 2, 2026 | 6.88 | 6.88 | 6.50 | 6.53 | -0.22 | -3.26% | 9,200 |
| Sep 1, 2026 | 7.00 | 7.07 | 6.75 | 6.75 | +0.21 | +3.21% | 15,600 |
| Aug 31, 2026 | 7.26 | 7.26 | 6.54 | 6.54 | -0.51 | -7.23% | 8,200 |
| Aug 28, 2026 | 7.50 | 7.50 | 7.03 | 7.05 | -0.65 | -8.44% | 37,100 |
| Aug 27, 2026 | 7.72 | 7.78 | 7.50 | 7.70 | -0.09 | -1.16% | 129,900 |
| Aug 26, 2026 | 7.77 | 7.87 | 7.38 | 7.79 | +0.67 | +9.41% | 110,300 |
| Aug 25, 2026 | 6.80 | 7.34 | 6.80 | 7.12 | +1.41 | +24.69% | 123,500 |
| Aug 24, 2026 | 6.09 | 6.09 | 5.68 | 5.71 | -0.59 | -9.37% | 26,100 |
| Aug 21, 2026 | 6.17 | 6.30 | 5.90 | 6.30 | +0.13 | +2.11% | 6,900 |
| Aug 20, 2026 | 6.63 | 6.63 | 6.00 | 6.17 | +0.04 | +0.65% | 28,800 |
| Aug 19, 2026 | 6.28 | 6.38 | 6.09 | 6.13 | +0.11 | +1.83% | 9,900 |
| Aug 18, 2026 | 6.36 | 6.36 | 6.02 | 6.02 | -0.09 | -1.47% | 13,000 |
| Aug 17, 2026 | 6.14 | 6.24 | 6.00 | 6.11 | +0.50 | +8.91% | 22,800 |
| Aug 14, 2026 | 6.14 | 6.14 | 5.51 | 5.61 | -0.35 | -5.87% | 6,300 |
65 days, newest first. Daily bars as drawn on the EOPSF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.