Stockscreener 앱 받기
14.71
8.62%
1.13
Optimizerx Corp 주식 (OPRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $14.82 | $13.58 | $1.24 | 146,995.0 | +8.10% |
| 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 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 |
|---|---|---|---|---|---|
| 2025-11 | $21.09 | $13.57 | $7.52 | 5,271,267.0 | -28.36% |
| 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% |
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% |
10.94%
자본화:
|
볼륨(24시간):