Stockscreener 앱 받기
7.65
0.78%
-0.06
시간 외 거래:
7.95
0.30
+3.92%
Optimizerx Corp 주식 (OPRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $8.10 | $7.60 | $0.50 | 150,120.0 | -0.78% |
| 2026-08-21 | $8.21 | $7.59 | $0.625 | 130,903.0 | -3.14% |
| 2026-08-20 | $8.24 | $7.86 | $0.3799 | 194,887.0 | -0.62% |
| 2026-08-19 | $8.89 | $8.01 | $0.88 | 208,027.0 | -2.67% |
| 2026-08-18 | $8.71 | $8.18 | $0.53 | 216,994.0 | -2.95% |
| 2026-08-17 | $8.82 | $8.43 | $0.39 | 139,463.0 | -2.75% |
| 2026-08-14 | $9.08 | $8.45 | $0.6295 | 385,315.0 | -0.68% |
| 2026-08-13 | $8.90 | $6.58 | $2.32 | 1,124,387.0 | +24.72% |
| 2026-08-12 | $7.18 | $6.57 | $0.612 | 325,516.0 | +1.73% |
| 2026-08-11 | $7.08 | $6.83 | $0.25 | 226,687.0 | +0.87% |
| 2026-08-10 | $7.08 | $6.76 | $0.3199 | 228,114.0 | -3.11% |
| 2026-08-07 | $7.40 | $6.96 | $0.445 | 184,008.0 | +5.04% |
| 2026-08-06 | $6.90 | $6.67 | $0.23 | 100,063.0 | -2.74% |
| 2026-08-05 | $7.00 | $6.69 | $0.31 | 229,788.0 | +1.17% |
| 2026-08-04 | $6.92 | $6.58 | $0.335 | 176,888.0 | +4.58% |
| 2026-08-03 | $6.59 | $6.16 | $0.43 | 106,958.0 | +8.26% |
| 2026-07-31 | $6.29 | $5.72 | $0.57 | 274,437.0 | -3.51% |
| 2026-07-30 | $6.46 | $6.03 | $0.43 | 329,445.0 | -1.57% |
| 2026-07-29 | $6.54 | $6.33 | $0.209 | 106,052.0 | +0.47% |
| 2026-07-28 | $6.44 | $6.26 | $0.182 | 171,601.0 | -0.63% |
| 2026-07-27 | $6.45 | $6.31 | $0.14 | 106,839.0 | +2.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $9.08 | $6.16 | $2.92 | 4,278,238.0 | +26.45% |
| 2026-07 | $6.87 | $5.72 | $1.15 | 6,042,612.0 | +5.77% |
| 2026-06 | $5.78 | $4.54 | $1.24 | 9,556,704.0 | +10.21% |
| 2026-05 | $6.99 | $4.57 | $2.42 | 10,927,414.0 | -16.69% |
| 2026-04 | $8.26 | $5.77 | $2.49 | 9,268,627.0 | -0.80% |
| 2026-03 | $7.98 | $5.54 | $2.44 | 13,040,491.0 | -17.15% |
| 2026-02 | $11.91 | $7.12 | $4.79 | 8,633,545.0 | -29.55% |
| 2026-01 | $14.16 | $10.40 | $3.76 | 5,171,869.0 | -12.23% |
Optimizerx Corp 주식 (OPRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.23 | $12.12 | $3.11 | 4,956,508.0 | -18.86% |
| 2025-11 | $21.09 | $13.57 | $7.52 | 6,055,404.0 | -25.48% |
| 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% |
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% |
0.47%
0.90%
자본화:
|
볼륨(24시간):