ストックスクリーナーアプリを入手
13.94
2.87%
0.36
Optimizerx Corp (OPRX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-21 | $14.29 | $13.58 | $0.71 | 70,809.0 | +2.91% |
| 2025-11-20 | $14.87 | $13.57 | $1.30 | 274,354.0 | -4.77% |
| 2025-11-19 | $14.50 | $13.88 | $0.62 | 244,400.0 | +0.99% |
| 2025-11-18 | $14.74 | $14.05 | $0.6875 | 238,431.0 | -4.53% |
| 2025-11-17 | $15.10 | $14.56 | $0.54 | 288,581.0 | -2.57% |
| 2025-11-14 | $15.51 | $14.97 | $0.54 | 192,372.0 | -1.81% |
| 2025-11-13 | $16.37 | $15.45 | $0.92 | 303,595.0 | -4.27% |
| 2025-11-12 | $16.19 | $15.68 | $0.5099 | 249,604.0 | +1.64% |
| 2025-11-11 | $16.84 | $15.75 | $1.09 | 326,204.0 | -3.76% |
| 2025-11-10 | $16.80 | $15.80 | $0.9976 | 486,513.0 | +5.50% |
| 2025-11-07 | $18.37 | $14.81 | $3.56 | 1,013,507.0 | -17.37% |
| 2025-11-06 | $19.57 | $18.35 | $1.22 | 418,062.0 | -1.15% |
| 2025-11-05 | $19.69 | $18.38 | $1.31 | 418,544.0 | +2.02% |
| 2025-11-04 | $19.43 | $18.24 | $1.19 | 384,865.0 | -3.40% |
| 2025-11-03 | $21.09 | $19.42 | $1.67 | 285,240.0 | -5.12% |
| 2025-10-31 | $21.06 | $19.50 | $1.56 | 256,512.0 | +4.49% |
| 2025-10-30 | $20.95 | $19.55 | $1.40 | 145,656.0 | -4.62% |
| 2025-10-29 | $21.56 | $20.24 | $1.32 | 270,001.0 | -2.28% |
| 2025-10-28 | $21.53 | $20.26 | $1.27 | 243,801.0 | +0.77% |
| 2025-10-27 | $22.25 | $20.84 | $1.41 | 344,652.0 | -3.69% |
| 2025-10-24 | $21.99 | $19.80 | $2.18 | 414,269.0 | +10.67% |
| 2025-10-23 | $19.67 | $18.91 | $0.76 | 156,891.0 | +4.09% |
| 2025-10-22 | $19.97 | $18.43 | $1.54 | 201,843.0 | -5.14% |
Optimizerx Corp (OPRX) 株の年ごとの株価履歴
この詳細な分析では、Optimizerx Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOPRX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Optimizerx Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のOptimizerx Corp (OPRX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $21.09 | $13.57 | $7.52 | 5,195,081.0 | -31.80% |
| 2025-10 | $22.25 | $17.24 | $5.01 | 6,163,310.0 | -0.05% |
| 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% |
2024年のOptimizerx Corp (OPRX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のOptimizerx Corp (OPRX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2.46%
2.32%
大文字化:
|
ボリューム (24 時間):