Stockscreener 앱 받기
12.12
0.16%
-0.02
Optimizerx Corp 주식 (OPRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $12.64 | $12.00 | $0.64 | 128,907.0 | -0.12% |
| 2025-05-30 | $12.27 | $11.75 | $0.52 | 238,665.0 | +0.75% |
| 2025-05-29 | $12.41 | $11.90 | $0.51 | 161,872.0 | -1.15% |
| 2025-05-28 | $12.60 | $12.01 | $0.5896 | 209,982.0 | -3.56% |
| 2025-05-27 | $12.77 | $11.75 | $1.02 | 388,381.0 | +8.50% |
| 2025-05-23 | $12.11 | $11.57 | $0.54 | 250,250.0 | -3.64% |
| 2025-05-22 | $12.20 | $11.36 | $0.8377 | 218,965.0 | +4.13% |
| 2025-05-21 | $12.17 | $11.27 | $0.8995 | 223,959.0 | -2.85% |
| 2025-05-20 | $12.33 | $11.84 | $0.495 | 218,439.0 | -2.05% |
| 2025-05-19 | $12.66 | $11.31 | $1.35 | 634,952.0 | +6.74% |
| 2025-05-16 | $11.47 | $10.41 | $1.06 | 309,685.0 | +7.32% |
| 2025-05-15 | $10.71 | $9.64 | $1.07 | 254,974.0 | +5.34% |
| 2025-05-14 | $11.72 | $9.58 | $2.14 | 525,754.0 | -8.17% |
| 2025-05-13 | $12.78 | $10.45 | $2.33 | 1,416,625.0 | +19.67% |
| 2025-05-12 | $10.68 | $9.10 | $1.58 | 470,732.0 | -7.91% |
| 2025-05-09 | $10.19 | $9.65 | $0.535 | 117,204.0 | +0.81% |
| 2025-05-08 | $10.40 | $9.63 | $0.77 | 237,436.0 | +4.54% |
| 2025-05-07 | $9.98 | $9.32 | $0.655 | 96,631.0 | +1.61% |
| 2025-05-06 | $9.73 | $9.12 | $0.615 | 145,498.0 | -3.12% |
| 2025-05-05 | $10.30 | $9.51 | $0.79 | 239,048.0 | -4.18% |
Optimizerx Corp 주식 (OPRX) 연도별 가격 이력
이 심층 분석에서는 Optimizerx Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OPRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Optimizerx Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Optimizerx Corp 주식 (OPRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $12.64 | $12.00 | $0.64 | 128,907.0 | -0.12% |
| 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 주식 (OPRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (OPRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.03%
0.62%
자본화:
|
볼륨(24시간):