XNAS
Datos históricos de OptimizeRx Corp.
OptimizeRx Corp. · OPRX
$8.28
▲ +0.01 (+0.12%)
Última operación · 10/10/2026, 17:55:13 UTC
- Variación en el periodo
- −54.2%
- Máximo
- US$22.25
- 27 de octubre de 2025
- Mínimo
- US$4.54
- 23 de junio de 2026
- Volumen medio diario
- 0.35 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.43 | 8.58 | 8.28 | 8.28 | −1.19% | 123,204.315 |
| 8 oct 2026 | 8.52 | 8.52 | 8.20 | 8.38 | −1.99% | 211,572.376 |
| 7 oct 2026 | 8.74 | 8.99 | 8.38 | 8.55 | −2.95% | 162,119.791 |
| 6 oct 2026 | 8.82 | 9.18 | 8.79 | 8.81 | +1.03% | 171,939.869 |
| 5 oct 2026 | 8.60 | 8.79 | 8.45 | 8.72 | +1.75% | 166,708.74 |
| 2 oct 2026 | 8.55 | 8.76 | 8.31 | 8.57 | +2.15% | 224,855.318 |
| 1 oct 2026 | 8.42 | 8.86 | 8.30 | 8.39 | +0.48% | 196,473.215 |
| 30 sep 2026 | 8.40 | 8.46 | 8.22 | 8.35 | −0.12% | 204,915.663 |
| 29 sep 2026 | 7.92 | 8.37 | 7.82 | 8.36 | +7.04% | 211,687.555 |
| 28 sep 2026 | 7.88 | 8.03 | 7.69 | 7.81 | −2.86% | 142,793.965 |
| 25 sep 2026 | 7.95 | 8.59 | 7.88 | 8.04 | +1.90% | 487,978.101 |
| 24 sep 2026 | 7.51 | 7.91 | 7.35 | 7.89 | +3.82% | 185,186.138 |
| 23 sep 2026 | 7.62 | 7.83 | 7.55 | 7.60 | −0.26% | 143,666.206 |
| 22 sep 2026 | 7.60 | 7.67 | 7.29 | 7.62 | +0.79% | 121,194.811 |
| 21 sep 2026 | 7.31 | 7.63 | 7.13 | 7.56 | +3.70% | 286,265.404 |
| 18 sep 2026 | 7.53 | 7.53 | 7.25 | 7.29 | −3.95% | 233,676.136 |
| 17 sep 2026 | 7.69 | 7.72 | 7.54 | 7.59 | +0.80% | 72,251.635 |
| 16 sep 2026 | 7.62 | 7.68 | 7.50 | 7.53 | −0.40% | 58,343.301 |
| 15 sep 2026 | 7.77 | 7.77 | 7.42 | 7.56 | −3.20% | 74,800.591 |
| 14 sep 2026 | 7.27 | 7.81 | 7.27 | 7.81 | +7.13% | 96,450.337 |
| 11 sep 2026 | 7.24 | 7.32 | 7.06 | 7.29 | +1.53% | 115,226.805 |
| 10 sep 2026 | 7.07 | 7.26 | 6.86 | 7.18 | +0.14% | 108,194.994 |
| 9 sep 2026 | 7.60 | 7.60 | 7.16 | 7.17 | −5.66% | 78,514.773 |
| 8 sep 2026 | 7.84 | 7.84 | 7.56 | 7.60 | −3.43% | 99,964.702 |
| 4 sep 2026 | 7.84 | 7.90 | 7.66 | 7.87 | −1.01% | 82,175.775 |
| 3 sep 2026 | 8.09 | 8.34 | 7.90 | 7.95 | −1.12% | 157,805.855 |
| 2 sep 2026 | 7.93 | 8.35 | 7.48 | 8.04 | +2.29% | 171,643.186 |
| 1 sep 2026 | 8.00 | 8.03 | 7.70 | 7.86 | −1.50% | 115,540.74 |
| 31 ago 2026 | 7.89 | 8.04 | 7.71 | 7.98 | +0.38% | 170,854.558 |
| 28 ago 2026 | 7.83 | 8.09 | 7.60 | 7.95 | +1.53% | 271,583.032 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.