OPTIMIZERx Corp (OPRX) Historical Stock Data
12.37 ↑0.22 (1.81%)
As of March 28, 2024, 12:09pm EST.
Historical Data
In the past 30 trading days, OPRX is down -0.57% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 13.49 | 12.92 | ↓$0.57 (-4.23%) | 12.80 | 14.08 | 83.46K |
2024-03-13 | 13.57 | 13.53 | ↓$0.04 (-0.29%) | 13.43 | 14.00 | 92.97K |
2024-03-12 | 14.61 | 13.56 | ↓$1.05 (-7.19%) | 12.86 | 14.80 | 400.43K |
2024-03-11 | 16.10 | 15.79 | ↓$0.31 (-1.93%) | 15.66 | 16.31 | 111.17K |
2024-03-08 | 16.32 | 16.17 | ↓$0.15 (-0.92%) | 15.98 | 16.65 | 63.30K |
2024-03-07 | 15.74 | 16.16 | ↑$0.42 (2.67%) | 15.38 | 16.17 | 53.27K |
2024-03-06 | 15.39 | 15.54 | ↑$0.15 (0.97%) | 15.07 | 15.85 | 107.71K |
2024-03-05 | 16.05 | 15.43 | ↓$0.62 (-3.86%) | 15.39 | 16.14 | 139.95K |
2024-03-04 | 15.99 | 16.12 | ↑$0.13 (0.81%) | 15.78 | 16.52 | 197.20K |
2024-03-01 | 15.88 | 15.95 | ↑$0.07 (0.44%) | 15.51 | 16.02 | 87.52K |
2024-02-29 | 15.96 | 15.83 | ↓$0.13 (-0.81%) | 15.31 | 16.02 | 142.15K |
2024-02-28 | 15.27 | 15.61 | ↑$0.34 (2.23%) | 14.92 | 15.66 | 61.72K |
2024-02-27 | 15.00 | 15.51 | ↑$0.51 (3.40%) | 14.96 | 15.71 | 96.86K |
2024-02-26 | 15.04 | 15.02 | ↓$0.02 (-0.13%) | 14.90 | 15.39 | 101.52K |
2024-02-23 | 15.26 | 15.17 | ↓$0.09 (-0.59%) | 14.95 | 15.29 | 70.82K |
2024-02-22 | 15.27 | 15.20 | ↓$0.07 (-0.46%) | 14.90 | 15.50 | 77.19K |
2024-02-21 | 15.70 | 15.34 | ↓$0.36 (-2.29%) | 14.76 | 15.73 | 142.54K |
2024-02-20 | 15.52 | 15.69 | ↑$0.17 (1.10%) | 14.93 | 16.00 | 87.05K |
2024-02-16 | 15.83 | 15.80 | ↓$0.03 (-0.19%) | 15.62 | 15.88 | 47.05K |
2024-02-15 | 15.51 | 15.91 | ↑$0.40 (2.58%) | 15.51 | 16.09 | 98.67K |
2024-02-14 | 15.06 | 15.48 | ↑$0.42 (2.79%) | 15.01 | 15.64 | 61.22K |
Create an account or log in to view more rows.
$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.....
$OPRX oversold
$OPRX is going to have a run next month
$OPRX Not another do nothing day