Stockscreener 앱 받기
8.81
1.03%
0.09
시간 외 거래:
8.81
Optimizerx Corp 주식 (OPRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-06 | $9.18 | $8.79 | $0.39 | 171,537.0 | +1.03% |
| 2026-10-05 | $8.79 | $8.45 | $0.335 | 166,706.0 | +1.75% |
| 2026-10-02 | $8.76 | $8.31 | $0.45 | 224,802.0 | +2.15% |
| 2026-10-01 | $8.86 | $8.29 | $0.565 | 196,473.0 | +0.48% |
| 2026-09-30 | $8.46 | $8.22 | $0.2402 | 204,613.0 | -0.12% |
| 2026-09-29 | $8.37 | $7.82 | $0.549 | 211,181.0 | +7.04% |
| 2026-09-28 | $8.03 | $7.69 | $0.34 | 141,960.0 | -2.86% |
| 2026-09-25 | $8.59 | $7.88 | $0.71 | 487,975.0 | +1.90% |
| 2026-09-24 | $7.91 | $7.34 | $0.565 | 185,027.0 | +3.82% |
| 2026-09-23 | $7.83 | $7.55 | $0.28 | 143,064.0 | -0.26% |
| 2026-09-22 | $7.67 | $7.29 | $0.375 | 116,820.0 | +0.79% |
| 2026-09-21 | $7.63 | $7.13 | $0.50 | 286,262.0 | +3.70% |
| 2026-09-18 | $7.53 | $7.25 | $0.28 | 233,676.0 | -3.95% |
| 2026-09-17 | $7.72 | $7.54 | $0.18 | 72,183.0 | +0.80% |
| 2026-09-16 | $7.68 | $7.50 | $0.185 | 58,340.0 | -0.40% |
| 2026-09-15 | $7.77 | $7.42 | $0.35 | 74,397.0 | -3.20% |
| 2026-09-14 | $7.81 | $7.27 | $0.54 | 96,446.0 | +7.13% |
| 2026-09-11 | $7.32 | $7.06 | $0.26 | 115,204.0 | +1.53% |
| 2026-09-10 | $7.26 | $6.86 | $0.40 | 108,193.0 | +0.14% |
| 2026-09-09 | $7.60 | $7.16 | $0.44 | 78,502.0 | -5.66% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $9.18 | $8.29 | $0.885 | 931,055.0 | +5.51% |
| 2026-09 | $8.59 | $6.86 | $1.73 | 3,239,796.0 | +4.64% |
| 2026-08 | $9.08 | $6.16 | $2.92 | 5,148,448.0 | +31.90% |
| 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% |
0.07%
2.91%
자본화:
|
볼륨(24시간):