OptimizeRx Corporation OPRX
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$8,38+0,03 (+0,36 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,38 | +0,36 % | $8,42 | $8,86 | $8,30 | 117,87K |
| 2026-09-30 | $8,35 | -0,12 % | $8,40 | $8,46 | $8,22 | 204,60K |
| 2026-09-29 | $8,36 | +7,04 % | $7,92 | $8,37 | $7,82 | 211,70K |
| 2026-09-28 | $7,81 | -2,86 % | $7,88 | $8,03 | $7,69 | 142,20K |
| 2026-09-25 | $8,04 | +1,90 % | $7,95 | $8,59 | $7,88 | 488,00K |
| 2026-09-24 | $7,89 | +3,82 % | $7,51 | $7,91 | $7,35 | 185,00K |
| 2026-09-23 | $7,60 | -0,26 % | $7,62 | $7,83 | $7,55 | 143,10K |
| 2026-09-22 | $7,62 | +0,79 % | $7,60 | $7,67 | $7,29 | 118,30K |
| 2026-09-21 | $7,56 | +3,70 % | $7,31 | $7,63 | $7,13 | 286,30K |
| 2026-09-18 | $7,29 | -3,95 % | $7,53 | $7,53 | $7,25 | 233,70K |
| 2026-09-17 | $7,59 | +0,80 % | $7,69 | $7,72 | $7,54 | 72,20K |
| 2026-09-16 | $7,53 | -0,40 % | $7,62 | $7,68 | $7,50 | 58,30K |
| 2026-09-15 | $7,56 | -3,20 % | $7,77 | $7,77 | $7,42 | 74,50K |
| 2026-09-14 | $7,81 | +7,13 % | $7,27 | $7,81 | $7,27 | 96,40K |
| 2026-09-11 | $7,29 | +1,53 % | $7,24 | $7,32 | $7,06 | 115,20K |
| 2026-09-10 | $7,18 | +0,14 % | $7,07 | $7,26 | $6,86 | 108,20K |
| 2026-09-09 | $7,17 | -5,66 % | $7,60 | $7,60 | $7,16 | 78,50K |
| 2026-09-08 | $7,60 | -3,43 % | $7,84 | $7,84 | $7,56 | 99,70K |
| 2026-09-04 | $7,87 | -1,01 % | $7,84 | $7,90 | $7,66 | 82,20K |
| 2026-09-03 | $7,95 | -1,12 % | $8,09 | $8,34 | $7,90 | 157,70K |
| 2026-09-02 | $8,04 | +2,29 % | $7,93 | $8,35 | $7,48 | 171,30K |
| 2026-09-01 | $7,86 | -1,50 % | $8,00 | $8,03 | $7,70 | 115,50K |
| 2026-08-31 | $7,98 | +0,38 % | $7,89 | $8,04 | $7,71 | 170,90K |
| 2026-08-28 | $7,95 | +1,53 % | $7,83 | $8,09 | $7,60 | 271,60K |
| 2026-08-27 | $7,83 | +1,03 % | $7,75 | $8,00 | $7,65 | 333,70K |
| 2026-08-26 | $7,75 | -1,40 % | $7,78 | $7,85 | $7,62 | 112,90K |
| 2026-08-25 | $7,86 | +2,75 % | $7,66 | $7,94 | $7,59 | 131,50K |
| 2026-08-24 | $7,65 | -0,78 % | $7,71 | $8,10 | $7,60 | 150,30K |
| 2026-08-21 | $7,71 | -3,14 % | $8,21 | $8,22 | $7,59 | 131,50K |
| 2026-08-20 | $7,96 | -0,62 % | $7,98 | $8,24 | $7,86 | 194,90K |
| 2026-08-19 | $8,01 | -2,67 % | $8,31 | $8,89 | $8,01 | 208,00K |
| 2026-08-18 | $8,23 | -2,95 % | $8,40 | $8,71 | $8,18 | 217,00K |
| 2026-08-17 | $8,48 | -2,75 % | $8,71 | $8,82 | $8,43 | 139,50K |
| 2026-08-14 | $8,72 | -0,68 % | $8,72 | $9,08 | $8,45 | 386,10K |
| 2026-08-13 | $8,78 | +24,72 % | $6,82 | $8,90 | $6,58 | 1,13M |
| 2026-08-12 | $7,04 | +1,73 % | $6,92 | $7,18 | $6,57 | 326,50K |
| 2026-08-11 | $6,92 | +0,87 % | $6,83 | $7,08 | $6,83 | 226,70K |
| 2026-08-10 | $6,86 | -3,11 % | $7,00 | $7,08 | $6,76 | 228,10K |
| 2026-08-07 | $7,08 | +5,04 % | $7,05 | $7,40 | $6,96 | 184,00K |
| 2026-08-06 | $6,74 | -2,74 % | $6,90 | $6,90 | $6,67 | 100,10K |
| 2026-08-05 | $6,93 | +1,17 % | $6,87 | $7,00 | $6,69 | 229,80K |
| 2026-08-04 | $6,85 | +4,58 % | $6,59 | $6,92 | $6,59 | 176,90K |
| 2026-08-03 | $6,55 | +8,26 % | $6,16 | $6,59 | $6,16 | 107,00K |
| 2026-07-31 | $6,05 | -3,51 % | $6,25 | $6,29 | $5,72 | 274,40K |
| 2026-07-30 | $6,27 | -1,57 % | $6,14 | $6,46 | $6,03 | 329,40K |
| 2026-07-29 | $6,37 | +0,47 % | $6,34 | $6,54 | $6,33 | 106,10K |
| 2026-07-28 | $6,34 | -0,63 % | $6,40 | $6,44 | $6,26 | 171,60K |
| 2026-07-27 | $6,38 | +2,24 % | $6,34 | $6,45 | $6,31 | 106,80K |
| 2026-07-24 | $6,24 | +0,48 % | $6,23 | $6,32 | $6,18 | 195,00K |
| 2026-07-23 | $6,21 | -3,87 % | $6,40 | $6,40 | $6,13 | 235,50K |
| 2026-07-22 | $6,46 | -3,00 % | $6,66 | $6,68 | $6,43 | 224,90K |
| 2026-07-21 | $6,66 | +2,30 % | $6,52 | $6,68 | $6,48 | 187,60K |
| 2026-07-20 | $6,51 | -2,69 % | $6,66 | $6,67 | $6,47 | 222,80K |
| 2026-07-17 | $6,69 | +0,60 % | $6,65 | $6,72 | $6,51 | 272,70K |
| 2026-07-16 | $6,65 | 0,00 % | $6,65 | $6,84 | $6,63 | 284,90K |
| 2026-07-15 | $6,65 | +1,84 % | $6,54 | $6,87 | $6,54 | 224,10K |
| 2026-07-14 | $6,53 | -0,31 % | $6,50 | $6,68 | $6,43 | 258,60K |
| 2026-07-13 | $6,55 | +2,18 % | $6,47 | $6,60 | $6,37 | 227,00K |
| 2026-07-10 | $6,41 | +2,07 % | $6,32 | $6,45 | $6,24 | 166,50K |
| 2026-07-09 | $6,28 | +2,11 % | $6,12 | $6,36 | $6,10 | 463,40K |
| 2026-07-08 | $6,15 | -2,23 % | $6,16 | $6,39 | $5,89 | 442,00K |
| 2026-07-07 | $6,29 | -0,94 % | $6,34 | $6,55 | $6,25 | 366,50K |
| 2026-07-06 | $6,35 | +2,58 % | $6,17 | $6,49 | $6,17 | 254,70K |
| 2026-07-02 | $6,19 | +1,81 % | $6,14 | $6,50 | $6,04 | 519,60K |
| 2026-07-01 | $6,08 | +6,29 % | $5,80 | $6,17 | $5,78 | 598,60K |
| 2026-06-30 | $5,72 | +5,34 % | $5,31 | $5,78 | $5,23 | 506,20K |
| 2026-06-29 | $5,43 | +6,05 % | $5,16 | $5,56 | $5,12 | 359,10K |
| 2026-06-26 | $5,12 | +4,49 % | $4,90 | $5,18 | $4,89 | 1,81M |
| 2026-06-25 | $4,90 | +3,38 % | $4,80 | $5,01 | $4,75 | 613,20K |
| 2026-06-24 | $4,74 | +4,41 % | $4,61 | $4,99 | $4,60 | 806,90K |
| 2026-06-23 | $4,54 | -2,99 % | $4,61 | $4,82 | $4,54 | 693,90K |
| 2026-06-22 | $4,68 | -6,02 % | $4,95 | $5,00 | $4,66 | 426,10K |
| 2026-06-18 | $4,98 | -1,97 % | $5,16 | $5,20 | $4,95 | 557,30K |
| 2026-06-17 | $5,08 | -3,79 % | $5,28 | $5,36 | $5,02 | 367,80K |
| 2026-06-16 | $5,28 | -0,75 % | $5,34 | $5,53 | $5,27 | 171,80K |
| 2026-06-15 | $5,32 | +1,72 % | $5,24 | $5,42 | $5,22 | 198,20K |
| 2026-06-12 | $5,23 | -0,95 % | $5,30 | $5,37 | $5,16 | 151,80K |
| 2026-06-11 | $5,28 | +3,94 % | $5,10 | $5,28 | $4,99 | 289,90K |
| 2026-06-10 | $5,08 | +0,20 % | $5,01 | $5,18 | $5,00 | 299,90K |
| 2026-06-09 | $5,07 | +0,40 % | $5,11 | $5,31 | $4,92 | 307,00K |
| 2026-06-08 | $5,05 | -1,17 % | $5,15 | $5,20 | $5,03 | 222,90K |
| 2026-06-05 | $5,11 | -5,02 % | $5,33 | $5,42 | $5,06 | 226,10K |
| 2026-06-04 | $5,38 | +8,69 % | $5,01 | $5,61 | $4,96 | 475,90K |
| 2026-06-03 | $4,95 | -6,25 % | $5,24 | $5,25 | $4,93 | 330,80K |
| 2026-06-02 | $5,28 | -1,86 % | $5,38 | $5,46 | $5,18 | 341,70K |
| 2026-06-01 | $5,38 | +3,66 % | $5,20 | $5,52 | $5,16 | 408,80K |
| 2026-05-29 | $5,19 | +1,76 % | $5,10 | $5,38 | $5,00 | 528,60K |
| 2026-05-28 | $5,10 | +4,51 % | $4,85 | $5,13 | $4,82 | 248,30K |
| 2026-05-27 | $4,88 | +1,04 % | $4,83 | $5,03 | $4,80 | 391,60K |
| 2026-05-26 | $4,83 | -2,23 % | $4,95 | $5,06 | $4,78 | 291,20K |