Stockscreener 앱 받기
7.70
1.32%
-0.10
Optimizerx Corp 주식 (OPRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $8.24 | $7.62 | $0.62 | 26,225.0 | -1.35% |
| 2024-09-13 | $7.88 | $7.51 | $0.37 | 63,044.0 | +4.56% |
| 2024-09-12 | $7.54 | $7.29 | $0.25 | 94,615.0 | +2.47% |
| 2024-09-11 | $7.53 | $7.23 | $0.30 | 85,102.0 | -1.62% |
| 2024-09-10 | $7.62 | $7.17 | $0.45 | 164,110.0 | +2.78% |
| 2024-09-09 | $7.79 | $7.20 | $0.59 | 203,030.0 | -4.51% |
| 2024-09-06 | $7.81 | $7.37 | $0.4371 | 96,657.0 | -3.46% |
| 2024-09-05 | $8.15 | $7.42 | $0.73 | 207,050.0 | +3.72% |
| 2024-09-04 | $7.86 | $7.52 | $0.34 | 48,804.0 | -2.59% |
| 2024-09-03 | $8.19 | $7.68 | $0.51 | 80,220.0 | -6.98% |
| 2024-08-30 | $8.37 | $8.01 | $0.36 | 120,091.0 | -0.36% |
| 2024-08-29 | $8.40 | $8.15 | $0.2499 | 91,932.0 | +2.08% |
| 2024-08-28 | $8.26 | $8.03 | $0.23 | 51,407.0 | -0.85% |
| 2024-08-27 | $8.38 | $7.84 | $0.5399 | 69,192.0 | -2.02% |
| 2024-08-26 | $8.68 | $8.33 | $0.35 | 68,537.0 | -2.21% |
| 2024-08-23 | $8.78 | $8.25 | $0.53 | 66,682.0 | +3.49% |
| 2024-08-22 | $8.67 | $8.28 | $0.39 | 56,245.0 | -2.92% |
| 2024-08-21 | $8.67 | $8.38 | $0.2878 | 63,823.0 | +1.54% |
| 2024-08-20 | $8.49 | $8.29 | $0.20 | 55,404.0 | -0.24% |
| 2024-08-19 | $8.48 | $8.17 | $0.31 | 86,639.0 | +1.32% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $8.24 | $7.17 | $1.07 | 1,068,857.0 | -7.40% |
| 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% |
Optimizerx Corp 주식 (OPRX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.08%
1.12%
자본화:
|
볼륨(24시간):