Get the Stockscreener App
5.33
6.81%
0.34
Optimizerx Corp Stock (OPRX) Price History
The historical daily chart and data for Optimizerx Corp stock (OPRX), show that the latest closing stock price as of November 27, 2024, is $5.33.
- Optimizerx Corp all-time high stock price is $99.18, occurred on October 29, 2021.
- The lowest Optimizerx Corp stock price recorded was $0.63 on May 02, 2017. Since then, Optimizerx Corp's stock price has risen over 746.03% to $5.33 now.
- The 52-week high stock price for OPRX is $16.64, representing a 212.29% increase from the current share price, occurred on March 08, 2024.
- The 52-week low stock price for OPRX is $3.78, indicating a -29.08% decrease from the current share price, occurred on November 15, 2024.
- The closing price of Optimizerx Corp (OPRX) stock in the beginning of 2023 was $62.95. The stock closed the year at $16.80, a loss of over -73.31% for the year.
The table below shows more information about OPRX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $5.49 | $5.01 | $0.47 | 179,564.0 | +6.81% |
| Nov 26, 2024 | $5.09 | $4.50 | $0.5885 | 509,628.0 | +7.31% |
| Nov 25, 2024 | $5.17 | $4.63 | $0.54 | 279,971.0 | -4.52% |
| Nov 22, 2024 | $5.02 | $4.46 | $0.555 | 751,678.0 | +8.46% |
| Nov 21, 2024 | $4.50 | $4.32 | $0.1784 | 308,633.0 | +1.58% |
| Nov 20, 2024 | $4.53 | $4.05 | $0.48 | 539,539.0 | +8.33% |
| Nov 19, 2024 | $4.34 | $4.03 | $0.31 | 308,008.0 | -2.86% |
| Nov 18, 2024 | $4.29 | $3.82 | $0.47 | 475,013.0 | +9.80% |
| Nov 15, 2024 | $4.28 | $3.78 | $0.50 | 562,133.0 | -5.79% |
| Nov 14, 2024 | $4.78 | $3.95 | $0.83 | 1,961,354.0 | -33.98% |
| Nov 13, 2024 | $6.36 | $5.80 | $0.56 | 498,965.0 | +5.31% |
| Nov 12, 2024 | $6.06 | $5.69 | $0.3725 | 283,159.0 | -3.63% |
| Nov 11, 2024 | $6.83 | $5.90 | $0.93 | 273,900.0 | -3.50% |
| Nov 08, 2024 | $6.85 | $6.13 | $0.72 | 303,147.0 | +0.16% |
| Nov 07, 2024 | $6.64 | $5.96 | $0.675 | 173,176.0 | +2.45% |
| Nov 06, 2024 | $6.42 | $5.31 | $1.11 | 294,236.0 | +19.77% |
| Nov 05, 2024 | $5.27 | $5.05 | $0.22 | 84,765.0 | -1.92% |
| Nov 04, 2024 | $5.40 | $5.04 | $0.3565 | 122,025.0 | +1.17% |
| Nov 01, 2024 | $5.26 | $5.13 | $0.13 | 115,596.0 | -1.34% |
| Oct 31, 2024 | $5.51 | $5.21 | $0.2957 | 105,677.0 | -4.74% |
| Oct 30, 2024 | $5.59 | $5.43 | $0.16 | 94,156.0 | -0.72% |
| Oct 29, 2024 | $5.82 | $5.46 | $0.36 | 89,455.0 | -3.50% |
Optimizerx Corp Stock (OPRX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Optimizerx Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OPRX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Optimizerx Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Optimizerx Corp Stock (OPRX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $6.85 | $3.78 | $3.07 | 8,204,054.0 | +2.11% |
| Oct, 2024 | $7.90 | $5.21 | $2.69 | 3,388,685.0 | -32.38% |
| Sep, 2024 | $8.24 | $7.17 | $1.07 | 1,991,383.0 | -7.10% |
| Aug, 2024 | $11.03 | $7.75 | $3.28 | 2,413,481.0 | -23.83% |
| Jul, 2024 | $11.53 | $9.63 | $1.90 | 2,533,129.0 | +9.10% |
| Jun, 2024 | $12.35 | $9.49 | $2.86 | 2,126,824.0 | -17.08% |
| May, 2024 | $14.13 | $10.04 | $4.10 | 3,380,242.0 | +18.24% |
| Apr, 2024 | $12.23 | $8.44 | $3.79 | 3,161,865.0 | -16.05% |
| Mar, 2024 | $16.64 | $10.73 | $5.91 | 3,188,791.0 | -23.25% |
| Feb, 2024 | $16.09 | $13.78 | $2.31 | 1,794,217.0 | +12.11% |
| Jan, 2024 | $16.17 | $12.94 | $3.23 | 2,451,229.0 | -1.33% |
Optimizerx Corp Stock (OPRX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.70 | $9.41 | $5.29 | 4,584,402.0 | +50.47% |
| Nov, 2023 | $10.97 | $7.79 | $3.18 | 3,768,348.0 | +17.99% |
| Oct, 2023 | $9.25 | $6.92 | $2.33 | 3,460,289.0 | +3.60% |
| Sep, 2023 | $8.76 | $7.14 | $1.62 | 2,996,277.0 | -8.69% |
| Aug, 2023 | $14.19 | $7.24 | $6.95 | 4,822,511.0 | -38.92% |
| Jul, 2023 | $15.11 | $13.35 | $1.76 | 1,389,500.0 | -2.38% |
| Jun, 2023 | $15.40 | $13.88 | $1.52 | 2,201,183.0 | +1.78% |
| May, 2023 | $15.20 | $11.59 | $3.61 | 3,220,357.0 | -6.59% |
| Apr, 2023 | $15.73 | $13.80 | $1.93 | 2,341,775.0 | +2.73% |
| Mar, 2023 | $18.65 | $12.20 | $6.45 | 10,823,167.0 | -18.04% |
| Feb, 2023 | $19.98 | $16.77 | $3.21 | 2,594,868.0 | -0.56% |
| Jan, 2023 | $19.32 | $16.30 | $3.02 | 3,048,527.0 | +6.85% |
Optimizerx Corp Stock (OPRX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.27 | $15.48 | $5.79 | 3,476,450.0 | -20.34% |
| Nov, 2022 | $22.77 | $13.60 | $9.17 | 4,931,654.0 | +36.81% |
| Oct, 2022 | $16.67 | $13.61 | $3.06 | 3,583,059.0 | +4.01% |
| Sep, 2022 | $16.25 | $13.33 | $2.92 | 4,499,340.0 | -6.62% |
| Aug, 2022 | $24.97 | $13.80 | $11.17 | 8,466,270.0 | -29.37% |
| Jul, 2022 | $30.82 | $20.10 | $10.72 | 4,433,889.0 | -17.96% |
| Jun, 2022 | $30.77 | $24.67 | $6.10 | 3,344,753.0 | +7.08% |
| May, 2022 | $30.82 | $21.33 | $9.49 | 3,878,189.0 | -9.00% |
| Apr, 2022 | $42.30 | $27.52 | $14.78 | 4,073,050.0 | -25.46% |
| Mar, 2022 | $45.50 | $34.31 | $11.19 | 3,324,917.0 | -16.74% |
| Feb, 2022 | $49.24 | $37.38 | $11.86 | 3,985,104.0 | +0.80% |
| Jan, 2022 | $64.22 | $37.85 | $26.37 | 5,445,924.0 | -27.66% |
0.88%
1.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):