OPTIMIZERx Corp (OPRX) Historical Stock Data
4.42 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPRX is down -0.85% a day on average. There have been 11 days where OPTIMIZERx Corp closed green and 19 days where OPRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.07 | 4.42 | ↑$0.35 (8.60%) | 4.05 | 4.53 | 544.39K |
| 2024-11-19 | 4.18 | 4.08 | ↓$0.10 (-2.39%) | 4.03 | 4.34 | 308.53K |
| 2024-11-18 | 3.85 | 4.20 | ↑$0.35 (9.09%) | 3.82 | 4.29 | 477.18K |
| 2024-11-15 | 4.27 | 3.83 | ↓$0.44 (-10.42%) | 3.78 | 4.28 | 562.20K |
| 2024-11-14 | 4.75 | 4.06 | ↓$0.69 (-14.53%) | 3.95 | 4.78 | 1.96M |
| 2024-11-13 | 5.86 | 6.15 | ↑$0.29 (4.95%) | 5.80 | 6.36 | 505.10K |
| 2024-11-12 | 6.06 | 5.84 | ↓$0.22 (-3.63%) | 5.69 | 6.06 | 341.70K |
| 2024-11-11 | 6.32 | 6.06 | ↓$0.26 (-4.11%) | 5.90 | 6.83 | 274.54K |
| 2024-11-08 | 6.34 | 6.28 | ↓$0.06 (-0.95%) | 6.13 | 6.85 | 307.84K |
| 2024-11-07 | 6.20 | 6.27 | ↑$0.07 (1.13%) | 5.97 | 6.64 | 176.62K |
| 2024-11-06 | 5.49 | 6.12 | ↑$0.63 (11.48%) | 5.31 | 6.42 | 298.89K |
| 2024-11-05 | 5.20 | 5.11 | ↓$0.09 (-1.73%) | 5.05 | 5.27 | 85.29K |
| 2024-11-04 | 5.16 | 5.21 | ↑$0.05 (0.97%) | 5.04 | 5.40 | 123.14K |
| 2024-11-01 | 5.20 | 5.15 | ↓$0.05 (-0.96%) | 5.13 | 5.26 | 116.55K |
| 2024-10-31 | 5.48 | 5.22 | ↓$0.26 (-4.74%) | 5.21 | 5.51 | 106.42K |
| 2024-10-30 | 5.51 | 5.48 | ↓$0.03 (-0.54%) | 5.43 | 5.59 | 97.92K |
| 2024-10-29 | 5.71 | 5.52 | ↓$0.19 (-3.33%) | 5.46 | 5.82 | 89.78K |
| 2024-10-28 | 5.50 | 5.72 | ↑$0.22 (4.00%) | 5.50 | 5.84 | 102.60K |
| 2024-10-25 | 5.50 | 5.46 | ↓$0.04 (-0.73%) | 5.43 | 5.71 | 245.10K |
| 2024-10-24 | 5.75 | 5.44 | ↓$0.31 (-5.39%) | 5.44 | 5.83 | 144.46K |
| 2024-10-23 | 5.98 | 5.74 | ↓$0.24 (-4.01%) | 5.73 | 6.01 | 99.39K |
| 2024-10-22 | 6.04 | 6.01 | ↓$0.03 (-0.50%) | 5.84 | 6.10 | 175.50K |
| 2024-10-21 | 6.70 | 6.07 | ↓$0.63 (-9.40%) | 6.04 | 6.78 | 101.68K |
| 2024-10-18 | 6.64 | 6.71 | ↑$0.07 (1.05%) | 6.50 | 6.78 | 257.69K |
| 2024-10-17 | 6.58 | 6.60 | ↑$0.02 (0.30%) | 6.36 | 6.64 | 185.11K |
| 2024-10-16 | 6.59 | 6.51 | ↓$0.08 (-1.21%) | 6.46 | 6.61 | 143.97K |
| 2024-10-15 | 6.60 | 6.50 | ↓$0.10 (-1.52%) | 6.43 | 6.70 | 103.79K |
| 2024-10-14 | 6.63 | 6.58 | ↓$0.05 (-0.75%) | 6.49 | 6.72 | 92K |
| 2024-10-11 | 6.56 | 6.63 | ↑$0.07 (1.07%) | 6.56 | 6.80 | 104.28K |
| 2024-10-10 | 6.40 | 6.57 | ↑$0.17 (2.66%) | 6.30 | 6.75 | 163.03K |
Create an account or log in to view more rows.
$OPRX Time to buy here
$OPRX due for a spike!
$OPRX Was last two days consolidation??
$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