Stockscreener 앱 받기
13.32
1.76%
0.205
Optimizerx Corp 주식 (OPRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $13.44 | $13.00 | $0.44 | 56,022.0 | +1.68% |
| 2025-07-02 | $13.66 | $13.10 | $0.56 | 151,871.0 | -3.46% |
| 2025-07-01 | $13.69 | $13.22 | $0.47 | 197,069.0 | +0.67% |
| 2025-06-30 | $14.06 | $13.33 | $0.73 | 583,838.0 | -1.03% |
| 2025-06-27 | $13.64 | $12.55 | $1.09 | 439,314.0 | +7.83% |
| 2025-06-26 | $13.28 | $12.63 | $0.65 | 228,189.0 | -4.17% |
| 2025-06-25 | $13.42 | $12.32 | $1.10 | 238,150.0 | +2.33% |
| 2025-06-24 | $13.20 | $12.20 | $1.00 | 270,735.0 | -0.62% |
| 2025-06-23 | $13.09 | $12.52 | $0.5692 | 153,438.0 | +0.78% |
| 2025-06-20 | $13.36 | $12.86 | $0.50 | 191,820.0 | -1.60% |
| 2025-06-18 | $13.42 | $12.73 | $0.69 | 288,289.0 | -2.31% |
| 2025-06-17 | $14.01 | $13.34 | $0.665 | 179,752.0 | -2.69% |
| 2025-06-16 | $14.49 | $13.68 | $0.81 | 263,305.0 | -3.50% |
| 2025-06-13 | $15.01 | $14.22 | $0.785 | 203,676.0 | -5.18% |
| 2025-06-12 | $15.71 | $14.78 | $0.93 | 221,529.0 | -0.99% |
| 2025-06-11 | $15.63 | $15.08 | $0.55 | 276,169.0 | -1.55% |
| 2025-06-10 | $15.63 | $14.51 | $1.12 | 430,139.0 | +4.61% |
| 2025-06-09 | $15.20 | $14.16 | $1.04 | 457,678.0 | +0.96% |
| 2025-06-06 | $15.25 | $13.54 | $1.71 | 505,161.0 | +3.10% |
| 2025-06-05 | $15.14 | $13.38 | $1.76 | 1,038,275.0 | +2.90% |
| 2025-06-04 | $14.01 | $12.96 | $1.04 | 410,436.0 | +4.24% |
| 2025-06-03 | $13.44 | $12.01 | $1.43 | 600,727.0 | +7.04% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $13.69 | $13.00 | $0.69 | 404,962.0 | -1.19% |
| 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% |
0.67%
자본화:
|
볼륨(24시간):