OPTIMIZERx Corp (OPRX) Historical Stock Data
4.91 ↑0.16 (3.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OPRX is down -0.29% a day on average. There have been 16 days where OPTIMIZERx Corp closed green and 14 days where OPRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.76 | 4.91 | ↑$0.15 (3.15%) | 4.62 | 5.06 | 290.33K |
| 2024-12-19 | 4.89 | 4.75 | ↓$0.14 (-2.86%) | 4.62 | 4.96 | 249.81K |
| 2024-12-18 | 5.18 | 4.78 | ↓$0.40 (-7.72%) | 4.72 | 5.30 | 277.40K |
| 2024-12-17 | 5.27 | 5.23 | ↓$0.04 (-0.76%) | 5.07 | 5.61 | 301.23K |
| 2024-12-16 | 5.07 | 5.32 | ↑$0.25 (4.93%) | 4.87 | 5.46 | 406.92K |
| 2024-12-13 | 4.93 | 4.99 | ↑$0.06 (1.22%) | 4.80 | 5.14 | 423.03K |
| 2024-12-12 | 4.91 | 4.93 | ↑$0.02 (0.41%) | 4.76 | 5.15 | 211.55K |
| 2024-12-11 | 5.50 | 4.95 | ↓$0.55 (-10.00%) | 4.95 | 5.59 | 203.07K |
| 2024-12-10 | 5.27 | 5.50 | ↑$0.23 (4.36%) | 4.98 | 5.51 | 203.31K |
| 2024-12-09 | 5.42 | 5.23 | ↓$0.19 (-3.51%) | 5.15 | 5.85 | 350.49K |
| 2024-12-06 | 5.20 | 5.36 | ↑$0.16 (3.08%) | 5.14 | 5.38 | 898.61K |
| 2024-12-05 | 5.34 | 5.15 | ↓$0.19 (-3.56%) | 5.10 | 5.45 | 507.20K |
| 2024-12-04 | 5.20 | 5.40 | ↑$0.20 (3.85%) | 5.18 | 5.60 | 157.56K |
| 2024-12-03 | 5.52 | 5.19 | ↓$0.33 (-5.98%) | 5.16 | 5.52 | 146.14K |
| 2024-12-02 | 5.48 | 5.52 | ↑$0.04 (0.73%) | 5.08 | 5.52 | 247.36K |
| 2024-11-29 | 5.37 | 5.45 | ↑$0.08 (1.49%) | 5.25 | 5.50 | 96.48K |
| 2024-11-27 | 5.02 | 5.33 | ↑$0.31 (6.18%) | 5.02 | 5.49 | 180.40K |
| 2024-11-26 | 4.64 | 4.99 | ↑$0.35 (7.54%) | 4.50 | 5.09 | 510.61K |
| 2024-11-25 | 4.93 | 4.65 | ↓$0.28 (-5.68%) | 4.63 | 5.17 | 286.01K |
| 2024-11-22 | 4.53 | 4.87 | ↑$0.34 (7.51%) | 4.47 | 5.02 | 758.04K |
| 2024-11-21 | 4.47 | 4.49 | ↑$0.02 (0.45%) | 4.32 | 4.50 | 309.18K |
| 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 |
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