OPTIMIZERx Corp (OPRX) Historical Stock Data
10.12 ↑1.32 (15.00%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, OPRX is down -1.32% a day on average. There have been 12 days where OPTIMIZERx Corp closed green and 18 days where OPRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.52 | 10.12 | ↑$0.60 (6.30%) | 9.41 | 10.20 | 489.07K |
| 2024-04-25 | 9.09 | 8.80 | ↓$0.29 (-3.19%) | 8.44 | 9.09 | 140.62K |
| 2024-04-24 | 8.97 | 9.16 | ↑$0.19 (2.12%) | 8.73 | 9.17 | 144.87K |
| 2024-04-23 | 9.09 | 8.94 | ↓$0.15 (-1.65%) | 8.91 | 9.58 | 149.53K |
| 2024-04-22 | 9.33 | 9.09 | ↓$0.24 (-2.57%) | 8.87 | 9.33 | 213.90K |
| 2024-04-19 | 9.25 | 9.32 | ↑$0.07 (0.76%) | 9.17 | 9.56 | 298.86K |
| 2024-04-18 | 9.61 | 9.35 | ↓$0.26 (-2.71%) | 9.33 | 9.92 | 153.71K |
| 2024-04-17 | 10.03 | 9.53 | ↓$0.50 (-4.99%) | 9.51 | 10.03 | 137.45K |
| 2024-04-16 | 11.02 | 9.96 | ↓$1.06 (-9.62%) | 9.68 | 11.02 | 202.78K |
| 2024-04-15 | 10.62 | 10.32 | ↓$0.30 (-2.82%) | 10.25 | 10.79 | 72.03K |
| 2024-04-12 | 10.95 | 10.76 | ↓$0.19 (-1.74%) | 10.66 | 10.95 | 81.79K |
| 2024-04-11 | 11.02 | 11.04 | ↑$0.02 (0.18%) | 10.79 | 11.20 | 69.44K |
| 2024-04-10 | 11.32 | 10.95 | ↓$0.37 (-3.27%) | 10.81 | 11.32 | 112.50K |
| 2024-04-09 | 11.12 | 11.34 | ↑$0.22 (1.98%) | 11.12 | 11.69 | 124.95K |
| 2024-04-08 | 11.46 | 11.12 | ↓$0.34 (-2.97%) | 11.11 | 11.46 | 51.08K |
| 2024-04-05 | 11.13 | 11.37 | ↑$0.24 (2.16%) | 10.99 | 11.50 | 81.35K |
| 2024-04-04 | 11.55 | 11.21 | ↓$0.34 (-2.94%) | 11.13 | 11.70 | 129.26K |
| 2024-04-03 | 11.17 | 11.17 | ↑$0.00 (0.00%) | 11.06 | 11.41 | 66K |
| 2024-04-02 | 11.23 | 11.23 | ↑$0.00 (0.00%) | 10.96 | 11.27 | 74.09K |
| 2024-04-01 | 12.23 | 11.42 | ↓$0.81 (-6.62%) | 11.23 | 12.23 | 157.89K |
| 2024-03-28 | 11.78 | 12.15 | ↑$0.37 (3.14%) | 11.65 | 12.40 | 419.14K |
| 2024-03-27 | 12.11 | 12.15 | ↑$0.04 (0.33%) | 11.85 | 12.22 | 183.22K |
| 2024-03-26 | 12.00 | 11.98 | ↓$0.02 (-0.17%) | 11.82 | 12.41 | 115.95K |
| 2024-03-25 | 11.60 | 11.78 | ↑$0.18 (1.55%) | 11.31 | 11.85 | 171.17K |
| 2024-03-22 | 12.22 | 11.47 | ↓$0.75 (-6.14%) | 10.73 | 12.25 | 221.14K |
| 2024-03-21 | 12.78 | 12.24 | ↓$0.54 (-4.23%) | 12.12 | 12.78 | 125.18K |
| 2024-03-20 | 12.67 | 12.66 | ↓$0.01 (-0.08%) | 12.15 | 12.90 | 136.48K |
| 2024-03-19 | 12.30 | 12.60 | ↑$0.30 (2.44%) | 12.04 | 12.84 | 134.21K |
| 2024-03-18 | 12.66 | 12.21 | ↓$0.45 (-3.55%) | 11.92 | 12.66 | 174.69K |
| 2024-03-15 | 12.87 | 12.69 | ↓$0.18 (-1.40%) | 12.57 | 13.28 | 172.89K |
Create an account or log in to view more rows.
$OPRX when's the offering?
$OPRX what happened?
$OPRX let’s go down baby 😉
$OPRX I think I like this stock more everyday
$OPRX rubbish
$OPRX Buy the dip.
$OPRX lmao wtf was that
$OPRX Sleep well my bulls
sleep well
$OPRX buy and HODL
$OPRX News Plz.....