MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
POCI — Precision Optics Corporation, Inc. Common Stock
NasdaqPrecision Optics Corporation, Inc. Common Stock
$4.52
+0.02(+0.44%)
- O
- 4.47
- H
- 4.55
- L
- 4.36
- V
- 20.85K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$4.52
Period Return+5.36%
Period High$6.15
Period Low$3.55
Avg Daily Volume30.8K
Total Trading Days365
POCI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $4.47 | $4.55 | $4.36 | $4.52 | +$0.02 | +0.44% | 20,855 | $4.48 | $4.36 $4.55 |
| Oct 6, 2026 | $4.41 | $4.54 | $4.37 | $4.50 | +$0.04 | +0.90% | 15,110 | $4.44 | $4.37 $4.54 |
| Oct 5, 2026 | $4.51 | $4.51 | $4.38 | $4.46 | +$0.00 | +0.00% | 34,418 | $4.45 | $4.38 $4.51 |
| Oct 2, 2026 | $4.23 | $4.58 | $4.23 | $4.46 | +$0.19 | +4.45% | 38,773 | $4.39 | $4.23 $4.58 |
| Oct 1, 2026 | $4.21 | $4.33 | $4.15 | $4.27 | +$0.12 | +2.89% | 49,763 | $4.21 | $4.15 $4.33 |
| Sep 30, 2026 | $4.23 | $4.32 | $4.08 | $4.15 | $-0.12 | -2.81% | 96,804 | $4.20 | $4.08 $4.32 |
| Sep 29, 2026 | $4.20 | $4.38 | $4.04 | $4.27 | $-0.26 | -5.64% | 251,257 | $4.19 | $4.04 $4.38 |
| Sep 28, 2026 | $4.75 | $4.88 | $4.48 | $4.53 | $-0.11 | -2.27% | 522,542 | $5.08 | $4.48 $4.88 |
| Sep 25, 2026 | $4.81 | $4.88 | $4.54 | $4.63 | $-0.15 | -3.04% | 49,252 | $4.69 | $4.54 $4.88 |
| Sep 24, 2026 | $4.80 | $4.88 | $4.67 | $4.78 | +$0.02 | +0.42% | 62,898 | $4.77 | $4.67 $4.88 |
| Sep 23, 2026 | $4.60 | $4.76 | $4.54 | $4.76 | +$0.17 | +3.71% | 40,838 | $4.64 | $4.54 $4.76 |
| Sep 22, 2026 | $4.44 | $4.60 | $4.31 | $4.59 | +$0.14 | +3.03% | 58,105 | $4.41 | $4.31 $4.60 |
| Sep 21, 2026 | $4.48 | $4.53 | $4.32 | $4.45 | $-0.01 | -0.22% | 24,660 | $4.45 | $4.32 $4.53 |
| Sep 18, 2026 | $4.36 | $4.50 | $4.30 | $4.46 | +$0.10 | +2.29% | 74,398 | $4.43 | $4.30 $4.50 |
| Sep 17, 2026 | $4.22 | $4.44 | $4.22 | $4.36 | +$0.19 | +4.56% | 30,093 | $4.34 | $4.22 $4.44 |
| Sep 16, 2026 | $4.27 | $4.27 | $4.16 | $4.17 | $-0.04 | -0.95% | 24,034 | $4.21 | $4.16 $4.27 |
| Sep 15, 2026 | $4.36 | $4.36 | $4.21 | $4.21 | $-0.13 | -3.00% | 31,777 | $4.26 | $4.21 $4.36 |
| Sep 14, 2026 | $4.43 | $4.51 | $4.31 | $4.34 | $-0.02 | -0.46% | 46,528 | $4.42 | $4.31 $4.51 |
| Sep 11, 2026 | $4.44 | $4.50 | $4.35 | $4.36 | $-0.03 | -0.68% | 48,979 | $4.42 | $4.35 $4.50 |
| Sep 10, 2026 | $4.35 | $4.50 | $4.31 | $4.39 | +$0.04 | +0.92% | 49,056 | $4.42 | $4.31 $4.50 |
| Sep 9, 2026 | $4.40 | $4.40 | $4.31 | $4.35 | $-0.04 | -0.80% | 16,132 | $4.35 | $4.31 $4.40 |
| Sep 8, 2026 | $4.49 | $4.49 | $4.31 | $4.39 | +$0.04 | +0.80% | 38,851 | $4.40 | $4.31 $4.49 |
| Sep 4, 2026 | $4.39 | $4.50 | $4.27 | $4.35 | $-0.02 | -0.46% | 45,070 | $4.39 | $4.27 $4.50 |
| Sep 3, 2026 | $4.57 | $4.63 | $4.36 | $4.37 | $-0.08 | -1.80% | 82,488 | $4.50 | $4.36 $4.63 |
| Sep 2, 2026 | $4.22 | $4.53 | $4.22 | $4.45 | +$0.21 | +4.95% | 20,106 | $4.42 | $4.22 $4.53 |
| Sep 1, 2026 | $4.36 | $4.44 | $4.21 | $4.24 | $-0.06 | -1.40% | 17,834 | $4.26 | $4.21 $4.44 |
| Aug 31, 2026 | $4.37 | $4.40 | $4.29 | $4.30 | $-0.10 | -2.27% | 10,805 | $4.33 | $4.29 $4.40 |
| Aug 28, 2026 | $4.39 | $4.53 | $4.30 | $4.40 | $-0.03 | -0.68% | 43,145 | $4.38 | $4.30 $4.53 |
| Aug 27, 2026 | $4.38 | $4.43 | $4.31 | $4.43 | +$0.08 | +1.84% | 20,953 | $4.38 | $4.31 $4.43 |
| Aug 26, 2026 | $4.57 | $4.57 | $4.35 | $4.35 | $-0.06 | -1.36% | 6,031 | $4.40 | $4.35 $4.57 |