OptimizeRx Corporation OPRX
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$8,41+0,05 (+%0,66)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,40 | +%0,66 | $8,42 | $8,86 | $8,30 | 124,55K |
| 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 |