Holen Sie sich die Stockscreener-App
4.20
9.80%
0.375
Handel nachbörslich:
4.20
Optimizerx Corp-Aktien (OPRX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $4.29 | $3.82 | $0.47 | 475,013.0 | +9.80% |
| 2024-11-15 | $4.28 | $3.78 | $0.50 | 562,133.0 | -5.79% |
| 2024-11-14 | $4.78 | $3.95 | $0.83 | 1,961,354.0 | -33.98% |
| 2024-11-13 | $6.36 | $5.80 | $0.56 | 498,965.0 | +5.31% |
| 2024-11-12 | $6.06 | $5.69 | $0.3725 | 283,159.0 | -3.63% |
| 2024-11-11 | $6.83 | $5.90 | $0.93 | 273,900.0 | -3.50% |
| 2024-11-08 | $6.85 | $6.13 | $0.72 | 303,147.0 | +0.16% |
| 2024-11-07 | $6.64 | $5.96 | $0.675 | 173,176.0 | +2.45% |
| 2024-11-06 | $6.42 | $5.31 | $1.11 | 294,236.0 | +19.77% |
| 2024-11-05 | $5.27 | $5.05 | $0.22 | 84,765.0 | -1.92% |
| 2024-11-04 | $5.40 | $5.04 | $0.3565 | 122,025.0 | +1.17% |
| 2024-11-01 | $5.26 | $5.13 | $0.13 | 115,596.0 | -1.34% |
| 2024-10-31 | $5.51 | $5.21 | $0.2957 | 105,677.0 | -4.74% |
| 2024-10-30 | $5.59 | $5.43 | $0.16 | 94,156.0 | -0.72% |
| 2024-10-29 | $5.82 | $5.46 | $0.36 | 89,455.0 | -3.50% |
| 2024-10-28 | $5.84 | $5.50 | $0.34 | 101,800.0 | +4.76% |
| 2024-10-25 | $5.71 | $5.43 | $0.279 | 244,507.0 | +0.37% |
| 2024-10-24 | $5.83 | $5.44 | $0.39 | 144,318.0 | -5.23% |
| 2024-10-23 | $6.01 | $5.73 | $0.2803 | 99,384.0 | -4.49% |
| 2024-10-22 | $6.10 | $5.83 | $0.265 | 172,165.0 | -0.99% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $6.85 | $3.78 | $3.07 | 5,622,482.0 | -19.54% |
| 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% |
Optimizerx Corp-Aktien (OPRX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $21.27 | $15.48 | $5.79 | 3,476,450.0 | -20.34% |
| 2022-11 | $22.77 | $13.60 | $9.17 | 4,931,654.0 | +36.81% |
| 2022-10 | $16.67 | $13.61 | $3.06 | 3,583,059.0 | +4.01% |
| 2022-09 | $16.25 | $13.33 | $2.92 | 4,499,340.0 | -6.62% |
| 2022-08 | $24.97 | $13.80 | $11.17 | 8,466,270.0 | -29.37% |
| 2022-07 | $30.82 | $20.10 | $10.72 | 4,433,889.0 | -17.96% |
| 2022-06 | $30.77 | $24.67 | $6.10 | 3,344,753.0 | +7.08% |
| 2022-05 | $30.82 | $21.33 | $9.49 | 3,878,189.0 | -9.00% |
| 2022-04 | $42.30 | $27.52 | $14.78 | 4,073,050.0 | -25.46% |
| 2022-03 | $45.50 | $34.31 | $11.19 | 3,324,917.0 | -16.74% |
| 2022-02 | $49.24 | $37.38 | $11.86 | 3,985,104.0 | +0.80% |
| 2022-01 | $64.22 | $37.85 | $26.37 | 5,445,924.0 | -27.66% |
0.40%
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):