Holen Sie sich die Stockscreener-App
18.08
1.15%
-0.21
Handel nachbörslich:
17.83
-0.25
-1.38%
Optimizerx Corp-Aktien (OPRX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $19.77 | $18.04 | $1.73 | 322,103.0 | -1.15% |
| 2025-10-09 | $18.49 | $17.95 | $0.5378 | 202,861.0 | +0.27% |
| 2025-10-08 | $18.57 | $17.64 | $0.93 | 206,391.0 | +1.62% |
| 2025-10-07 | $18.29 | $17.45 | $0.84 | 280,721.0 | +1.53% |
| 2025-10-06 | $19.00 | $17.66 | $1.34 | 369,830.0 | -5.71% |
| 2025-10-03 | $18.85 | $17.66 | $1.19 | 312,590.0 | +6.53% |
| 2025-10-02 | $19.06 | $17.24 | $1.82 | 480,826.0 | -7.27% |
| 2025-10-01 | $20.47 | $18.94 | $1.53 | 403,189.0 | -7.41% |
| 2025-09-30 | $20.70 | $19.68 | $1.02 | 637,843.0 | -0.05% |
| 2025-09-29 | $20.58 | $18.46 | $2.12 | 661,190.0 | +9.21% |
| 2025-09-26 | $18.92 | $18.48 | $0.44 | 246,361.0 | +2.40% |
| 2025-09-25 | $18.53 | $17.27 | $1.26 | 325,790.0 | -0.38% |
| 2025-09-24 | $19.42 | $18.35 | $1.07 | 265,753.0 | -3.41% |
| 2025-09-23 | $19.47 | $18.80 | $0.67 | 317,090.0 | -0.16% |
| 2025-09-22 | $19.21 | $17.96 | $1.25 | 318,131.0 | +4.89% |
| 2025-09-19 | $19.00 | $17.88 | $1.12 | 443,495.0 | -3.81% |
| 2025-09-18 | $19.00 | $17.85 | $1.15 | 363,964.0 | +6.41% |
| 2025-09-17 | $18.43 | $17.73 | $0.70 | 164,415.0 | -1.88% |
| 2025-09-16 | $18.21 | $17.25 | $0.965 | 254,779.0 | +4.56% |
| 2025-09-15 | $17.93 | $17.07 | $0.86 | 501,378.0 | +0.00% |
| 2025-09-12 | $18.78 | $17.29 | $1.49 | 576,603.0 | -7.97% |
| 2025-09-11 | $18.85 | $17.58 | $1.27 | 374,063.0 | +7.23% |
Optimizerx Corp-Aktien (OPRX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Optimizerx Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OPRX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Optimizerx Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Optimizerx Corp-Aktien (OPRX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $20.47 | $17.24 | $3.23 | 2,900,614.0 | -11.80% |
| 2025-09 | $20.70 | $16.70 | $4.00 | 7,872,910.0 | +13.45% |
| 2025-08 | $18.96 | $12.01 | $6.95 | 9,832,256.0 | +43.19% |
| 2025-07 | $14.96 | $12.24 | $2.72 | 3,810,750.0 | -6.52% |
| 2025-06 | $15.71 | $12.00 | $3.71 | 7,198,527.0 | +11.20% |
| 2025-05 | $12.78 | $8.94 | $3.84 | 6,853,899.0 | +33.11% |
| 2025-04 | $9.32 | $6.80 | $2.52 | 4,222,679.0 | +5.31% |
| 2025-03 | $9.84 | $3.99 | $5.85 | 25,124,693.0 | +67.18% |
| 2025-02 | $6.81 | $4.96 | $1.85 | 2,245,313.0 | -6.67% |
| 2025-01 | $6.04 | $4.66 | $1.38 | 3,297,609.0 | +14.20% |
Optimizerx Corp-Aktien (OPRX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.85 | $4.18 | $1.67 | 6,752,376.0 | -3.12% |
| 2024-11 | $6.85 | $3.78 | $3.07 | 8,120,178.0 | +4.41% |
| 2024-10 | $7.90 | $5.21 | $2.69 | 3,388,685.0 | -32.38% |
| 2024-09 | $8.24 | $7.17 | $1.07 | 1,991,383.0 | -7.10% |
| 2024-08 | $11.03 | $7.75 | $3.28 | 2,413,481.0 | -23.83% |
| 2024-07 | $11.53 | $9.63 | $1.90 | 2,533,129.0 | +9.10% |
| 2024-06 | $12.35 | $9.49 | $2.86 | 2,126,824.0 | -17.08% |
| 2024-05 | $14.13 | $10.04 | $4.10 | 3,380,242.0 | +18.24% |
| 2024-04 | $12.23 | $8.44 | $3.79 | 3,161,865.0 | -16.05% |
| 2024-03 | $16.64 | $10.73 | $5.91 | 3,188,791.0 | -23.25% |
| 2024-02 | $16.09 | $13.78 | $2.31 | 1,794,217.0 | +12.11% |
| 2024-01 | $16.17 | $12.94 | $3.23 | 2,451,229.0 | -1.33% |
Optimizerx Corp-Aktien (OPRX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.70 | $9.41 | $5.29 | 4,584,402.0 | +50.47% |
| 2023-11 | $10.97 | $7.79 | $3.18 | 3,768,348.0 | +17.99% |
| 2023-10 | $9.25 | $6.92 | $2.33 | 3,460,289.0 | +3.60% |
| 2023-09 | $8.76 | $7.14 | $1.62 | 2,996,277.0 | -8.69% |
| 2023-08 | $14.19 | $7.24 | $6.95 | 4,822,511.0 | -38.92% |
| 2023-07 | $15.11 | $13.35 | $1.76 | 1,389,500.0 | -2.38% |
| 2023-06 | $15.40 | $13.88 | $1.52 | 2,201,183.0 | +1.78% |
| 2023-05 | $15.20 | $11.59 | $3.61 | 3,220,357.0 | -6.59% |
| 2023-04 | $15.73 | $13.80 | $1.93 | 2,341,775.0 | +2.73% |
| 2023-03 | $18.65 | $12.20 | $6.45 | 10,823,167.0 | -18.04% |
| 2023-02 | $19.98 | $16.77 | $3.21 | 2,594,868.0 | -0.56% |
| 2023-01 | $19.32 | $16.30 | $3.02 | 3,048,527.0 | +6.85% |
8.35%
1.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):