Holen Sie sich die Stockscreener-App
4.91
3.37%
0.16
Optimizerx Corp-Aktien (OPRX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $5.06 | $4.62 | $0.44 | 274,664.0 | +3.37% |
| 2024-12-19 | $4.96 | $4.62 | $0.34 | 249,461.0 | -0.63% |
| 2024-12-18 | $5.29 | $4.72 | $0.575 | 276,921.0 | -8.60% |
| 2024-12-17 | $5.61 | $5.07 | $0.54 | 297,416.0 | -1.69% |
| 2024-12-16 | $5.46 | $4.87 | $0.585 | 406,590.0 | +6.61% |
| 2024-12-13 | $5.14 | $4.80 | $0.34 | 423,029.0 | +1.22% |
| 2024-12-12 | $5.15 | $4.76 | $0.39 | 211,479.0 | -0.40% |
| 2024-12-11 | $5.59 | $4.95 | $0.64 | 202,526.0 | -10.00% |
| 2024-12-10 | $5.51 | $4.98 | $0.53 | 191,903.0 | +5.16% |
| 2024-12-09 | $5.85 | $5.15 | $0.70 | 349,719.0 | -2.43% |
| 2024-12-06 | $5.38 | $5.14 | $0.235 | 898,166.0 | +4.08% |
| 2024-12-05 | $5.45 | $5.10 | $0.35 | 504,239.0 | -4.63% |
| 2024-12-04 | $5.60 | $5.18 | $0.4229 | 154,782.0 | +4.05% |
| 2024-12-03 | $5.52 | $5.16 | $0.36 | 144,987.0 | -5.98% |
| 2024-12-02 | $5.52 | $5.08 | $0.44 | 232,522.0 | +1.28% |
| 2024-11-29 | $5.50 | $5.25 | $0.25 | 95,688.0 | +2.25% |
| 2024-11-27 | $5.49 | $5.01 | $0.47 | 179,564.0 | +6.81% |
| 2024-11-26 | $5.09 | $4.50 | $0.5885 | 509,628.0 | +7.31% |
| 2024-11-25 | $5.17 | $4.63 | $0.54 | 279,971.0 | -4.52% |
| 2024-11-22 | $5.02 | $4.46 | $0.555 | 751,678.0 | +8.46% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $5.85 | $4.62 | $1.23 | 5,093,068.0 | -9.91% |
| 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% |
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% |
1.16%
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):