U.S. markets open in 1 hour 19 minutes
F S&P 500
5,483.50 +4.00 (+0.07%) F Dow Jones
40,862.00 -20.00 (-0.05%) F Nasdaq
18,703.25 +11.00 (+0.06%) E-mini Russell 2000 Index Futur
2,103.40 +1.10 (+0.05%) Petróleo
67.82 -0.89 (-1.30%) Oro
2,533.60 +0.90 (+0.04%)
OptimizeRx Corporation (OPRX)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 7.55 | 7.79 | 7.20 | 7.20 | 7.20 | 203,100 |
| 06 sept 2024 | 7.79 | 7.81 | 7.37 | 7.54 | 7.54 | 97,200 |
| 05 sept 2024 | 7.55 | 8.15 | 7.42 | 7.81 | 7.81 | 207,100 |
| 04 sept 2024 | 7.72 | 7.86 | 7.52 | 7.53 | 7.53 | 49,100 |
| 03 sept 2024 | 8.14 | 8.19 | 7.68 | 7.73 | 7.73 | 82,100 |
| 30 ago 2024 | 8.37 | 8.37 | 8.01 | 8.31 | 8.31 | 120,600 |
| 29 ago 2024 | 8.27 | 8.40 | 8.15 | 8.34 | 8.34 | 92,200 |
| 28 ago 2024 | 8.25 | 8.26 | 8.03 | 8.17 | 8.17 | 54,500 |
| 27 ago 2024 | 8.19 | 8.38 | 7.84 | 8.24 | 8.24 | 69,700 |
| 26 ago 2024 | 8.68 | 8.68 | 8.33 | 8.41 | 8.41 | 69,100 |
| 23 ago 2024 | 8.37 | 8.78 | 8.25 | 8.60 | 8.60 | 69,100 |
| 22 ago 2024 | 8.51 | 8.67 | 8.28 | 8.31 | 8.31 | 56,200 |
| 21 ago 2024 | 8.45 | 8.67 | 8.39 | 8.56 | 8.56 | 66,200 |
| 20 ago 2024 | 8.46 | 8.49 | 8.29 | 8.43 | 8.43 | 55,400 |
| 19 ago 2024 | 8.34 | 8.48 | 8.17 | 8.45 | 8.45 | 86,800 |
| 16 ago 2024 | 8.39 | 8.95 | 8.34 | 8.34 | 8.34 | 86,100 |
| 15 ago 2024 | 8.56 | 8.56 | 8.08 | 8.40 | 8.40 | 256,700 |
| 14 ago 2024 | 8.66 | 8.66 | 8.28 | 8.36 | 8.36 | 64,600 |
| 13 ago 2024 | 8.36 | 8.71 | 8.13 | 8.65 | 8.65 | 147,000 |
| 12 ago 2024 | 8.20 | 8.50 | 7.75 | 8.34 | 8.34 | 227,700 |
| 09 ago 2024 | 8.84 | 9.27 | 7.92 | 8.38 | 8.38 | 247,200 |
| 08 ago 2024 | 8.36 | 8.87 | 8.19 | 8.85 | 8.85 | 143,400 |
| 07 ago 2024 | 8.98 | 9.01 | 8.19 | 8.28 | 8.28 | 102,400 |
| 06 ago 2024 | 9.15 | 9.18 | 8.73 | 8.83 | 8.83 | 101,100 |
| 05 ago 2024 | 9.04 | 9.16 | 8.68 | 9.12 | 9.12 | 160,700 |
| 02 ago 2024 | 10.04 | 10.12 | 9.60 | 9.65 | 9.65 | 94,200 |
| 01 ago 2024 | 10.92 | 11.03 | 10.28 | 10.49 | 10.49 | 90,100 |
| 31 jul 2024 | 11.13 | 11.22 | 10.81 | 10.91 | 10.91 | 221,700 |
| 30 jul 2024 | 11.30 | 11.53 | 11.03 | 11.07 | 11.07 | 86,900 |
| 29 jul 2024 | 10.60 | 11.40 | 10.60 | 11.23 | 11.23 | 233,600 |
| 26 jul 2024 | 10.88 | 11.04 | 9.79 | 10.70 | 10.70 | 159,200 |
| 25 jul 2024 | 10.40 | 11.07 | 10.10 | 10.70 | 10.70 | 165,100 |
| 24 jul 2024 | 10.16 | 10.60 | 10.16 | 10.29 | 10.29 | 170,100 |
| 23 jul 2024 | 9.99 | 10.39 | 9.99 | 10.20 | 10.20 | 117,700 |
| 22 jul 2024 | 10.05 | 10.26 | 9.81 | 10.01 | 10.01 | 117,700 |
| 19 jul 2024 | 10.19 | 10.30 | 9.92 | 10.02 | 10.02 | 68,800 |
| 18 jul 2024 | 10.43 | 10.70 | 10.10 | 10.18 | 10.18 | 67,800 |
| 17 jul 2024 | 10.34 | 10.65 | 10.34 | 10.51 | 10.51 | 99,800 |
| 16 jul 2024 | 10.45 | 10.77 | 10.40 | 10.51 | 10.51 | 188,800 |
| 15 jul 2024 | 10.21 | 10.42 | 10.15 | 10.29 | 10.29 | 111,200 |
| 12 jul 2024 | 10.07 | 10.34 | 10.06 | 10.19 | 10.19 | 120,500 |
| 11 jul 2024 | 10.22 | 10.22 | 9.91 | 9.92 | 9.92 | 166,500 |
| 10 jul 2024 | 10.05 | 10.05 | 9.63 | 9.92 | 9.92 | 72,500 |
| 09 jul 2024 | 9.97 | 10.12 | 9.90 | 10.01 | 10.01 | 50,500 |
| 08 jul 2024 | 10.13 | 10.13 | 9.82 | 9.96 | 9.96 | 81,500 |
| 05 jul 2024 | 10.00 | 10.05 | 9.84 | 9.97 | 9.97 | 62,800 |
| 03 jul 2024 | 10.09 | 10.15 | 9.94 | 10.00 | 10.00 | 30,000 |
| 02 jul 2024 | 9.91 | 10.09 | 9.80 | 10.07 | 10.07 | 51,200 |
| 01 jul 2024 | 10.29 | 10.29 | 9.63 | 9.99 | 9.99 | 148,800 |
| 28 jun 2024 | 10.43 | 10.57 | 9.49 | 10.00 | 10.00 | 593,700 |
| 27 jun 2024 | 10.33 | 10.53 | 10.25 | 10.32 | 10.32 | 69,000 |
| 26 jun 2024 | 10.15 | 10.37 | 10.00 | 10.27 | 10.27 | 100,600 |
| 25 jun 2024 | 10.37 | 10.42 | 10.07 | 10.21 | 10.21 | 63,600 |
| 24 jun 2024 | 10.59 | 10.77 | 10.28 | 10.38 | 10.38 | 89,100 |
| 21 jun 2024 | 10.73 | 10.82 | 10.51 | 10.57 | 10.57 | 90,800 |
| 20 jun 2024 | 10.76 | 10.82 | 10.60 | 10.73 | 10.73 | 68,000 |
| 18 jun 2024 | 10.96 | 11.08 | 10.82 | 10.82 | 10.82 | 68,600 |
| 17 jun 2024 | 10.94 | 11.00 | 10.74 | 10.94 | 10.94 | 52,200 |
| 14 jun 2024 | 10.96 | 11.28 | 10.86 | 11.00 | 11.00 | 85,900 |
| 13 jun 2024 | 11.68 | 11.68 | 10.98 | 11.12 | 11.12 | 94,500 |
| 12 jun 2024 | 11.70 | 12.02 | 11.58 | 11.70 | 11.70 | 79,900 |
| 11 jun 2024 | 11.28 | 11.38 | 11.09 | 11.35 | 11.35 | 77,200 |
| 10 jun 2024 | 10.96 | 11.45 | 10.87 | 11.40 | 11.40 | 109,300 |
| 07 jun 2024 | 11.10 | 11.41 | 10.98 | 11.12 | 11.12 | 78,700 |
| 06 jun 2024 | 11.43 | 11.69 | 11.24 | 11.29 | 11.29 | 124,700 |
| 05 jun 2024 | 11.25 | 11.63 | 11.07 | 11.49 | 11.49 | 146,700 |
| 04 jun 2024 | 11.58 | 11.61 | 11.15 | 11.25 | 11.25 | 102,900 |
| 03 jun 2024 | 12.21 | 12.35 | 11.68 | 11.72 | 11.72 | 125,000 |
| 31 may 2024 | 12.15 | 12.55 | 11.85 | 12.06 | 12.06 | 170,300 |
| 30 may 2024 | 12.28 | 12.47 | 11.89 | 12.10 | 12.10 | 73,800 |
| 29 may 2024 | 12.44 | 12.51 | 11.84 | 12.15 | 12.15 | 104,700 |
| 28 may 2024 | 12.98 | 13.00 | 12.58 | 12.66 | 12.66 | 92,000 |
| 24 may 2024 | 12.45 | 13.19 | 12.26 | 12.94 | 12.94 | 168,900 |
| 23 may 2024 | 12.58 | 12.70 | 12.23 | 12.30 | 12.30 | 163,800 |
| 22 may 2024 | 12.75 | 13.08 | 12.50 | 12.57 | 12.57 | 71,100 |
| 21 may 2024 | 13.01 | 13.18 | 12.58 | 12.89 | 12.89 | 88,700 |
| 20 may 2024 | 12.52 | 13.33 | 12.31 | 13.08 | 13.08 | 249,900 |
| 17 may 2024 | 12.87 | 13.01 | 12.50 | 12.69 | 12.69 | 197,600 |
| 16 may 2024 | 13.32 | 13.32 | 12.54 | 12.85 | 12.85 | 250,800 |
| 15 may 2024 | 13.95 | 14.13 | 12.50 | 13.17 | 13.17 | 662,900 |
| 14 may 2024 | 10.75 | 10.93 | 10.46 | 10.48 | 10.48 | 99,400 |
| 13 may 2024 | 10.94 | 10.99 | 10.34 | 10.54 | 10.54 | 91,700 |
| 10 may 2024 | 10.94 | 11.04 | 10.52 | 10.81 | 10.81 | 129,400 |
| 09 may 2024 | 10.59 | 10.93 | 10.55 | 10.91 | 10.91 | 101,200 |
| 08 may 2024 | 10.59 | 10.69 | 10.42 | 10.60 | 10.60 | 110,600 |
| 07 may 2024 | 10.69 | 10.87 | 10.56 | 10.79 | 10.79 | 72,400 |
| 06 may 2024 | 10.68 | 10.71 | 10.21 | 10.62 | 10.62 | 147,000 |
| 03 may 2024 | 10.94 | 10.97 | 10.60 | 10.62 | 10.62 | 103,000 |
| 02 may 2024 | 10.61 | 10.76 | 10.28 | 10.70 | 10.70 | 88,200 |
| 01 may 2024 | 10.25 | 10.56 | 10.04 | 10.42 | 10.42 | 177,500 |
| 30 abr 2024 | 10.00 | 10.45 | 10.00 | 10.20 | 10.20 | 134,700 |
| 29 abr 2024 | 10.15 | 10.48 | 10.00 | 10.00 | 10.00 | 143,900 |
| 26 abr 2024 | 9.52 | 10.20 | 9.41 | 10.12 | 10.12 | 489,000 |
| 25 abr 2024 | 9.09 | 9.09 | 8.44 | 8.80 | 8.80 | 140,600 |
| 24 abr 2024 | 8.97 | 9.17 | 8.73 | 9.16 | 9.16 | 144,900 |
| 23 abr 2024 | 9.09 | 9.58 | 8.91 | 8.94 | 8.94 | 149,500 |
| 22 abr 2024 | 9.33 | 9.33 | 8.87 | 9.09 | 9.09 | 213,800 |
| 19 abr 2024 | 9.25 | 9.56 | 9.17 | 9.32 | 9.32 | 298,900 |
| 18 abr 2024 | 9.61 | 9.92 | 9.33 | 9.35 | 9.35 | 153,700 |
| 17 abr 2024 | 10.03 | 10.03 | 9.51 | 9.53 | 9.53 | 137,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.