OptimizeRx Corporation Common Stockのデータ

OptimizeRx Corporation Common Stockの基本情報

名前 OptimizeRx Corporation Common Stock
ティッカー OPRX
国 United States
上場年 nan
セクター Miscellaneous

OptimizeRx Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 63.98 55.06 62.0 59.34 718500.0 59.34
2021-02-12 57.55 53.08 53.5 57.34 221300.0 57.34
2021-02-11 54.48 51.89 54.48 53.97 237000.0 53.97
2021-02-10 56.85 53.09 56.04 53.99 402800.0 53.99
2021-02-09 56.38 52.0 52.25 56.0 1008500.0 56.0
2021-02-08 53.65 51.64 52.5 51.73 273400.0 51.73
2021-02-05 53.29 50.44 52.23 51.96 241600.0 51.96
2021-02-04 52.5 48.15 48.26 51.58 294700.0 51.58
2021-02-03 49.24 47.51 48.0 47.94 131900.0 47.94
2021-02-02 48.83 46.91 48.0 47.32 151400.0 47.32
2021-02-01 47.9 44.34 45.61 47.21 175500.0 47.21
2021-01-29 48.0 44.32 47.12 45.14 221800.0 45.14
2021-01-28 48.1 45.02 45.63 47.23 213200.0 47.23
2021-01-27 48.5 45.13 46.09 46.14 191200.0 46.14
2021-01-26 48.87 46.26 47.0 47.16 224500.0 47.16
2021-01-25 48.38 44.75 48.38 46.53 270400.0 46.53
2021-01-22 44.76 42.42 42.42 44.66 143900.0 44.66
2021-01-21 43.87 41.15 43.55 43.01 146700.0 43.01
2021-01-20 43.42 42.01 43.18 42.89 265000.0 42.89
2021-01-19 47.0 40.45 44.43 41.85 405100.0 41.85
2021-01-15 40.51 38.74 40.51 39.54 108500.0 39.54
2021-01-14 40.36 38.36 38.36 39.99 127400.0 39.99
2021-01-13 39.79 37.95 39.37 38.18 187300.0 38.18
2021-01-12 39.4 38.38 38.5 39.23 88400.0 39.23
2021-01-11 39.86 37.5 38.0 38.33 149600.0 38.33
2021-01-08 38.05 36.51 37.59 37.96 136400.0 37.96
2021-01-07 38.5 35.68 37.79 37.5 318200.0 37.5
2021-01-06 36.43 33.94 34.78 35.41 189100.0 35.41
2021-01-05 34.83 33.0 33.41 34.59 166800.0 34.59
2021-01-04 34.09 31.9 33.04 33.36 276900.0 33.36
2020-12-31 32.12 30.68 31.4 31.16 109000.0 31.16
2020-12-30 31.66 30.92 31.22 31.2 108500.0 31.2
2020-12-29 32.5 30.39 32.48 31.07 114300.0 31.07
2020-12-28 32.99 32.0 32.51 32.21 103900.0 32.21
2020-12-24 33.24 31.53 32.43 31.58 29800.0 31.58
2020-12-23 34.15 31.81 32.86 32.24 102300.0 32.24
2020-12-22 34.22 29.69 29.97 33.1 346600.0 33.1
2020-12-21 29.78 28.32 28.5 29.67 143700.0 29.67
2020-12-18 30.22 28.36 29.82 29.12 233100.0 29.12
2020-12-17 29.77 28.89 29.48 29.7 94000.0 29.7
2020-12-16 29.68 28.56 29.53 29.26 100300.0 29.26
2020-12-15 29.62 27.81 29.27 29.46 120600.0 29.46
2020-12-14 29.9 28.73 29.5 29.22 97100.0 29.22
2020-12-11 29.78 28.5 29.23 29.4 127800.0 29.4
2020-12-10 29.38 28.0 28.34 29.03 94400.0 29.03
2020-12-09 29.87 28.03 29.01 28.47 148600.0 28.47
2020-12-08 28.65 27.89 28.41 28.48 100200.0 28.48
2020-12-07 29.44 27.71 28.97 28.3 248200.0 28.3
2020-12-04 28.94 28.11 28.77 28.41 209500.0 28.41
2020-12-03 28.87 26.9 28.03 28.18 537400.0 28.18
2020-12-02 26.17 25.22 25.69 25.68 71400.0 25.68
2020-12-01 26.95 25.34 26.5 25.84 90200.0 25.84
2020-11-30 27.2 25.31 25.83 26.42 220500.0 26.42
2020-11-27 26.06 25.11 25.59 25.15 90600.0 25.15
2020-11-25 25.61 23.72 24.07 25.05 149300.0 25.05
2020-11-24 24.26 22.14 22.6 23.97 143100.0 23.97
2020-11-23 23.2 21.65 22.67 22.51 129800.0 22.51
2020-11-20 23.39 22.0 22.56 22.43 97900.0 22.43
2020-11-19 23.02 21.81 21.81 22.8 77600.0 22.8
2020-11-18 22.9 21.0 21.0 21.85 126600.0 21.85
2020-11-17 22.83 20.9 22.44 21.02 200300.0 21.02
2020-11-16 24.75 22.62 24.71 22.74 172300.0 22.74
2020-11-13 24.57 23.4 23.86 24.36 256800.0 24.36
2020-11-12 24.34 23.43 24.22 23.67 75800.0 23.67
2020-11-11 24.27 22.76 23.41 24.16 349200.0 24.16
2020-11-10 23.5 21.37 22.25 22.95 371700.0 22.95
2020-11-09 22.17 20.26 21.79 21.2 166400.0 21.2
2020-11-06 22.19 20.68 21.62 21.47 51700.0 21.47
2020-11-05 22.19 21.03 21.5 21.62 91700.0 21.62
2020-11-04 21.56 20.63 20.91 21.29 49900.0 21.29
2020-11-03 21.15 20.05 20.06 20.91 52900.0 20.91
2020-11-02 20.37 19.61 19.95 19.83 45100.0 19.83
2020-10-30 20.46 19.13 19.95 19.8 93000.0 19.8
2020-10-29 21.1 19.52 20.16 20.17 68200.0 20.17
2020-10-28 20.84 19.93 20.78 20.03 83900.0 20.03
2020-10-27 21.94 20.93 20.93 21.11 86400.0 21.11
2020-10-26 22.55 20.65 21.98 21.13 164300.0 21.13
2020-10-23 22.2 21.11 21.55 21.88 88300.0 21.88
2020-10-22 22.06 21.2 21.84 21.58 64400.0 21.58
2020-10-21 22.02 21.08 21.45 21.8 81500.0 21.8
2020-10-20 21.82 20.5 20.9 21.5 92000.0 21.5
2020-10-19 22.25 21.0 21.5 21.0 74700.0 21.0
2020-10-16 22.26 21.31 21.93 21.4 102900.0 21.4
2020-10-15 21.99 21.51 21.52 21.93 75400.0 21.93
2020-10-14 22.18 21.5 21.97 21.69 192100.0 21.69
2020-10-13 21.86 19.83 20.23 21.74 453300.0 21.74
2020-10-12 19.63 18.93 18.93 19.42 157300.0 19.42
2020-10-09 19.68 17.49 19.49 19.04 338600.0 19.04
2020-10-08 21.92 17.01 21.85 19.5 767700.0 19.5
2020-10-07 22.27 21.45 21.45 21.84 166200.0 21.84
2020-10-06 21.99 20.45 20.76 21.37 246200.0 21.37
2020-10-05 22.13 20.4 21.82 20.77 289300.0 20.77
2020-10-02 22.0 20.42 20.76 21.64 129700.0 21.64
2020-10-01 21.74 20.44 20.61 21.26 170900.0 21.26
2020-09-30 21.66 20.26 21.13 20.85 208500.0 20.85
2020-09-29 21.8 20.0 21.8 21.13 218800.0 21.13
2020-09-28 22.44 19.97 19.97 21.78 565900.0 21.78
2020-09-25 20.2 19.11 19.11 19.89 70500.0 19.89
2020-09-24 19.6 18.34 19.12 19.14 203500.0 19.14
2020-09-23 20.48 18.74 19.61 19.13 272200.0 19.13
2020-09-22 20.09 19.15 19.36 19.72 97900.0 19.72
2020-09-21 20.5 19.07 19.72 19.23 117000.0 19.23
2020-09-18 20.33 19.4 19.79 19.99 223500.0 19.99
2020-09-17 20.27 19.25 19.89 19.5 121900.0 19.5
2020-09-16 20.47 20.12 20.35 20.21 130000.0 20.21
2020-09-15 20.57 19.11 19.33 20.25 220600.0 20.25
2020-09-14 19.88 17.7 18.57 19.33 148800.0 19.33
2020-09-11 18.76 17.77 18.39 18.12 102600.0 18.12
2020-09-10 18.82 17.92 18.82 18.18 89000.0 18.18
2020-09-09 19.27 18.52 18.85 18.64 74500.0 18.64
2020-09-08 19.09 18.3 18.62 18.64 180900.0 18.64
2020-09-04 19.48 17.78 19.09 18.77 106800.0 18.77
2020-09-03 20.15 18.18 20.0 19.06 232000.0 19.06
2020-09-02 20.28 19.11 19.5 20.09 101200.0 20.09
2020-09-01 20.58 19.0 20.2 19.58 136000.0 19.58
2020-08-31 20.86 19.28 19.36 20.16 346900.0 20.16
2020-08-28 19.6 18.8 19.08 19.41 188900.0 19.41
2020-08-27 19.45 19.0 19.36 19.3 91700.0 19.3
2020-08-26 19.41 19.01 19.32 19.32 142400.0 19.32
2020-08-25 19.59 18.72 19.1 19.35 180700.0 19.35
2020-08-24 19.6 17.9 18.19 18.84 359600.0 18.84
2020-08-21 18.0 17.4 17.53 17.9 132500.0 17.9
2020-08-20 18.5 17.45 17.45 17.72 106500.0 17.72
2020-08-19 18.04 17.43 17.43 17.54 78900.0 17.54
2020-08-18 17.58 17.0 17.12 17.41 58900.0 17.41
2020-08-17 17.66 16.65 17.39 17.13 90900.0 17.13
2020-08-14 18.1 17.45 17.95 17.6 83800.0 17.6
2020-08-13 18.34 17.22 17.31 17.98 291800.0 17.98
2020-08-12 17.6 16.9 17.18 17.28 120000.0 17.28
2020-08-11 17.85 16.64 16.96 17.07 136800.0 17.07
2020-08-10 17.5 16.68 17.38 16.98 91300.0 16.98
2020-08-07 17.68 17.03 17.27 17.48 427600.0 17.48
2020-08-06 17.29 15.79 16.4 17.11 270500.0 17.11
2020-08-05 15.63 15.03 15.59 15.48 99300.0 15.48
2020-08-04 15.69 14.77 14.98 15.41 110000.0 15.41
2020-08-03 15.09 13.97 14.29 14.93 91700.0 14.93
2020-07-31 14.86 13.84 14.81 14.15 76700.0 14.15
2020-07-30 14.81 13.76 14.21 14.66 164600.0 14.66
2020-07-29 14.61 14.12 14.47 14.41 73100.0 14.41
2020-07-28 14.77 13.79 14.21 14.38 71900.0 14.38
2020-07-27 15.08 14.03 15.08 14.32 49100.0 14.32
2020-07-24 14.62 14.17 14.4 14.32 57600.0 14.32
2020-07-23 14.76 14.21 14.46 14.55 67700.0 14.55
2020-07-22 15.21 14.41 15.16 14.47 112600.0 14.47
2020-07-21 15.85 14.99 15.59 15.17 115900.0 15.17
2020-07-20 15.62 14.96 14.96 15.48 59100.0 15.48
2020-07-17 15.3 14.53 14.53 15.07 62300.0 15.07
2020-07-16 15.09 14.52 14.74 14.61 78500.0 14.61
2020-07-15 15.08 14.51 14.67 14.94 132300.0 14.94
2020-07-14 14.52 13.78 13.78 14.44 70200.0 14.44
2020-07-13 14.68 13.81 14.55 13.83 86800.0 13.83
2020-07-10 14.55 14.12 14.35 14.39 86300.0 14.39
2020-07-09 14.5 13.74 14.16 14.35 88100.0 14.35
2020-07-08 14.79 13.78 14.61 14.2 102000.0 14.2
2020-07-07 15.48 13.9 13.9 14.61 332900.0 14.61
2020-07-06 13.66 13.26 13.51 13.43 72700.0 13.43
2020-07-02 13.32 12.84 13.13 13.31 44900.0 13.31
2020-07-01 13.09 12.8 13.03 12.99 75500.0 12.99
2020-06-30 13.13 12.69 12.88 13.03 89500.0 13.03
2020-06-29 13.69 12.78 13.52 12.91 90900.0 12.91
2020-06-26 13.67 12.86 13.23 13.45 325500.0 13.45
2020-06-25 13.36 12.91 12.96 13.27 135300.0 13.27
2020-06-24 13.11 12.38 13.05 12.99 99000.0 12.99
2020-06-23 13.35 12.97 13.14 13.16 84000.0 13.16
2020-06-22 13.37 12.78 13.0 13.02 195300.0 13.02
2020-06-19 13.43 13.0 13.25 13.01 168800.0 13.01
2020-06-18 13.49 13.09 13.25 13.16 186900.0 13.16
2020-06-17 13.75 13.25 13.74 13.33 129400.0 13.33
2020-06-16 13.72 12.33 13.11 13.69 179500.0 13.69
2020-06-15 12.92 11.47 11.67 12.84 220300.0 12.84
2020-06-12 12.26 11.46 12.24 11.91 145800.0 11.91
2020-06-11 12.32 11.44 11.44 12.03 173000.0 12.03
2020-06-10 13.85 12.1 13.82 12.2 191900.0 12.2
2020-06-09 14.15 12.54 12.85 13.63 368800.0 13.63
2020-06-08 12.91 12.05 12.4 12.85 247000.0 12.85
2020-06-05 12.61 11.64 12.31 12.07 218600.0 12.07
2020-06-04 12.52 11.91 12.34 12.12 164000.0 12.12
2020-06-03 12.53 11.96 12.51 12.48 123400.0 12.48
2020-06-02 12.42 11.2 11.52 12.35 270900.0 12.35
2020-06-01 11.8 11.14 11.14 11.39 133400.0 11.39
2020-05-29 11.6 11.0 11.59 11.36 268900.0 11.36
2020-05-28 12.25 11.43 12.25 11.53 134200.0 11.53
2020-05-27 12.5 11.81 12.36 12.15 143900.0 12.15
2020-05-26 13.09 11.67 11.91 12.28 209000.0 12.28
2020-05-22 11.65 11.01 11.2 11.59 113300.0 11.59
2020-05-21 11.39 10.8 11.06 11.15 97300.0 11.15
2020-05-20 11.28 10.58 10.91 11.13 168800.0 11.13
2020-05-19 11.0 9.74 9.85 10.66 138100.0 10.66
2020-05-18 10.24 9.75 10.15 9.91 92100.0 9.91
2020-05-15 10.05 9.44 9.59 10.01 42800.0 10.01
2020-05-14 9.75 9.34 9.59 9.5 112900.0 9.5
2020-05-13 9.93 9.21 9.9 9.77 104400.0 9.77
2020-05-12 10.41 9.76 10.41 9.93 48100.0 9.93
2020-05-11 10.96 10.33 10.84 10.41 154900.0 10.41
2020-05-08 11.03 10.73 10.73 10.83 42100.0 10.83
2020-05-07 10.85 10.3 10.78 10.51 90800.0 10.51
2020-05-06 10.85 10.02 10.42 10.54 76400.0 10.54
2020-05-05 11.63 9.8 9.8 10.41 346400.0 10.41
2020-05-04 9.53 9.15 9.33 9.28 93000.0 9.28
2020-05-01 9.39 8.66 9.08 9.34 72100.0 9.34
2020-04-30 9.8 9.19 9.78 9.31 52600.0 9.31
2020-04-29 10.23 9.73 10.0 9.99 58500.0 9.99
2020-04-28 9.97 9.42 9.84 9.75 72100.0 9.75
2020-04-27 9.8 9.52 9.56 9.6 52800.0 9.6
2020-04-24 9.64 9.2 9.36 9.51 83400.0 9.51
2020-04-23 9.75 9.07 9.12 9.38 109800.0 9.38
2020-04-22 9.45 9.05 9.31 9.17 38100.0 9.17
2020-04-21 9.36 8.94 9.21 9.17 50400.0 9.17
2020-04-20 9.85 9.14 9.14 9.48 86000.0 9.48
2020-04-17 10.61 9.22 10.27 9.4 187600.0 9.4
2020-04-16 9.98 9.16 9.18 9.96 184200.0 9.96
2020-04-15 9.82 8.58 8.9 9.16 101300.0 9.16
2020-04-14 9.09 8.64 8.64 9.02 91800.0 9.02
2020-04-13 8.69 8.2 8.5 8.55 77700.0 8.55
2020-04-09 8.99 8.31 8.98 8.46 73000.0 8.46
2020-04-08 8.81 8.15 8.64 8.73 69000.0 8.73
2020-04-07 9.02 8.05 8.65 8.5 120700.0 8.5
2020-04-06 9.11 8.5 9.08 8.66 113100.0 8.66
2020-04-03 8.96 8.45 8.74 8.72 50100.0 8.72
2020-04-02 9.08 8.42 8.6 8.81 164800.0 8.81
2020-04-01 9.18 8.24 8.47 8.34 119000.0 8.34
2020-03-31 9.19 8.13 8.94 9.06 147000.0 9.06
2020-03-30 9.14 7.64 7.69 8.98 87600.0 8.98
2020-03-27 8.37 7.57 8.09 7.57 61600.0 7.57
2020-03-26 8.66 7.75 7.78 8.37 116200.0 8.37
2020-03-25 8.0 7.11 7.92 7.69 109600.0 7.69
2020-03-24 8.37 7.04 7.46 7.93 118700.0 7.93
2020-03-23 7.47 6.77 7.0 7.1 147700.0 7.1
2020-03-20 7.81 6.51 7.81 6.75 162100.0 6.75
2020-03-19 8.2 7.21 7.4 7.74 104600.0 7.74
2020-03-18 8.85 6.96 8.09 7.4 92600.0 7.4
2020-03-17 8.99 6.79 6.79 8.85 162900.0 8.85
2020-03-16 6.97 6.5 6.75 6.71 138500.0 6.71
2020-03-13 7.42 6.71 7.21 7.38 66500.0 7.38
2020-03-12 7.3 6.7 7.11 6.91 103500.0 6.91
2020-03-11 7.83 7.18 7.45 7.51 102600.0 7.51
2020-03-10 7.35 6.88 6.94 7.24 50700.0 7.24
2020-03-09 7.97 6.75 7.97 6.86 72900.0 6.86
2020-03-06 7.74 6.84 6.84 7.54 148700.0 7.54
2020-03-05 7.63 6.88 7.02 7.08 167400.0 7.08
2020-03-04 7.58 7.0 7.26 7.13 122400.0 7.13
2020-03-03 8.11 6.82 8.04 7.24 264600.0 7.24
2020-03-02 8.35 7.62 8.29 8.11 188100.0 8.11
2020-02-28 10.35 7.71 9.85 8.35 319700.0 8.35
2020-02-27 11.11 9.86 11.0 10.03 175300.0 10.03
2020-02-26 11.79 10.87 11.04 11.29 119900.0 11.29
2020-02-25 11.41 10.64 11.1 10.98 57900.0 10.98
2020-02-24 11.99 10.67 10.67 11.06 67900.0 11.06
2020-02-21 11.44 10.66 11.1 11.05 50800.0 11.05
2020-02-20 11.34 10.91 11.08 11.01 51100.0 11.01
2020-02-19 11.43 10.72 10.72 11.12 61200.0 11.12
2020-02-18 10.96 10.44 10.72 10.68 20800.0 10.68