Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
OPRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 10.6992 | 0.00 | -0.01% | 10.88 | 11.04 | 9.79 | 159,157 |
| Jul 25 2024 | 10.70 | 0.41 | 3.98% | 10.40 | 11.07 | 10.095 | 165,115 |
| Jul 24 2024 | 10.29 | 0.09 | 0.88% | 10.16 | 10.595 | 10.16 | 170,142 |
| Jul 23 2024 | 10.20 | 0.19 | 1.90% | 9.99 | 10.385 | 9.99 | 117,699 |
| Jul 22 2024 | 10.01 | -0.01 | -0.10% | 10.05 | 10.26 | 9.8099 | 117,748 |
| Jul 19 2024 | 10.02 | -0.16 | -1.57% | 10.19 | 10.30 | 9.92 | 68,812 |
| Jul 18 2024 | 10.18 | -0.33 | -3.14% | 10.43 | 10.70 | 10.10 | 67,802 |
| Jul 17 2024 | 10.51 | 0.00 | 0.00% | 10.34 | 10.65 | 10.34 | 99,840 |
| Jul 16 2024 | 10.51 | 0.22 | 2.14% | 10.45 | 10.7722 | 10.355 | 188,849 |
| Jul 15 2024 | 10.29 | 0.10 | 0.98% | 10.21 | 10.42 | 10.15 | 111,205 |
| Jul 12 2024 | 10.19 | 0.28 | 2.83% | 10.07 | 10.339 | 9.97 | 120,540 |
| Jul 11 2024 | 9.91 | -0.01 | -0.10% | 10.22 | 10.22 | 9.91 | 166,522 |
| Jul 10 2024 | 9.92 | -0.09 | -0.90% | 10.05 | 10.05 | 9.63 | 72,474 |
| Jul 09 2024 | 10.01 | 0.05 | 0.50% | 9.97 | 10.12 | 9.895 | 50,491 |
| Jul 08 2024 | 9.96 | -0.01 | -0.10% | 10.13 | 10.13 | 9.82 | 81,533 |
| Jul 05 2024 | 9.97 | -0.03 | -0.30% | 10.00 | 10.06 | 9.84 | 62,832 |
| Jul 03 2024 | 10.00 | -0.07 | -0.70% | 10.09 | 10.1547 | 9.88 | 30,032 |
| Jul 02 2024 | 10.07 | 0.08 | 0.80% | 9.91 | 10.09 | 9.80 | 51,201 |
| Jul 01 2024 | 9.99 | -0.33 | -3.20% | 10.29 | 10.29 | 9.6301 | 148,756 |
| Jun 28 2024 | 10.32 | 0.00 | 0.00% | 10.32 | 10.32 | 10.32 | 0 |
| Jun 27 2024 | 10.32 | 0.05 | 0.49% | 10.33 | 10.53 | 10.25 | 69,028 |
| Jun 26 2024 | 10.27 | 0.06 | 0.59% | 10.15 | 10.37 | 10.00 | 100,636 |
| Jun 25 2024 | 10.21 | -0.17 | -1.64% | 10.37 | 10.44 | 10.0739 | 63,578 |
| Jun 24 2024 | 10.38 | -0.19 | -1.80% | 10.59 | 10.77 | 10.2842 | 89,076 |
| Jun 21 2024 | 10.57 | -0.16 | -1.49% | 10.73 | 10.82 | 10.51 | 90,797 |
| Jun 20 2024 | 10.73 | -0.09 | -0.83% | 10.76 | 10.82 | 10.60 | 68,046 |
| Jun 18 2024 | 10.82 | -0.12 | -1.10% | 10.96 | 11.08 | 10.82 | 68,625 |
| Jun 17 2024 | 10.94 | -0.06 | -0.55% | 10.94 | 11.00 | 10.741 | 52,202 |
| Jun 14 2024 | 11.00 | -0.12 | -1.08% | 10.96 | 11.276 | 10.86 | 85,881 |
| Jun 13 2024 | 11.12 | -0.58 | -4.96% | 11.68 | 11.68 | 10.975 | 94,537 |
| Jun 12 2024 | 11.70 | 0.35 | 3.08% | 11.70 | 12.02 | 11.58 | 79,945 |
| Jun 11 2024 | 11.35 | -0.05 | -0.44% | 11.28 | 11.377 | 11.085 | 77,179 |
| Jun 10 2024 | 11.40 | 0.28 | 2.52% | 10.96 | 11.45 | 10.87 | 109,327 |
| Jun 07 2024 | 11.12 | -0.17 | -1.51% | 11.10 | 11.406 | 10.98 | 78,744 |
| Jun 06 2024 | 11.29 | -0.20 | -1.74% | 11.43 | 11.69 | 11.24 | 124,727 |
| Jun 05 2024 | 11.49 | 0.24 | 2.13% | 11.25 | 11.63 | 11.07 | 146,681 |
| Jun 04 2024 | 11.25 | -0.47 | -4.01% | 11.58 | 11.61 | 11.15 | 102,894 |
| Jun 03 2024 | 11.72 | -0.34 | -2.82% | 12.21 | 12.35 | 11.68 | 124,974 |
| May 31 2024 | 12.06 | -0.04 | -0.33% | 12.10 | 12.55 | 11.85 | 170,294 |
| May 30 2024 | 12.10 | -0.05 | -0.41% | 12.28 | 12.465 | 11.89 | 73,761 |
| May 29 2024 | 12.15 | -0.51 | -4.03% | 12.44 | 12.51 | 11.84 | 104,699 |
| May 28 2024 | 12.66 | -0.28 | -2.16% | 12.98 | 13.00 | 12.575 | 92,007 |
| May 24 2024 | 12.94 | 0.64 | 5.20% | 12.45 | 13.19 | 12.26 | 168,923 |
| May 23 2024 | 12.30 | -0.27 | -2.15% | 12.58 | 12.70 | 12.23 | 163,761 |
| May 22 2024 | 12.57 | -0.32 | -2.48% | 12.75 | 13.08 | 12.50 | 71,098 |
| May 21 2024 | 12.89 | -0.19 | -1.45% | 13.01 | 13.18 | 12.58 | 88,670 |
| May 20 2024 | 13.08 | 0.39 | 3.07% | 12.52 | 13.33 | 12.31 | 249,875 |
| May 17 2024 | 12.69 | -0.16 | -1.25% | 12.87 | 13.01 | 12.50 | 197,610 |
| May 16 2024 | 12.85 | -0.32 | -2.43% | 13.32 | 13.32 | 12.54 | 250,804 |
| May 15 2024 | 13.17 | 2.69 | 25.67% | 13.95 | 14.13 | 12.50 | 663,034 |
| May 14 2024 | 10.48 | -0.06 | -0.57% | 10.75 | 10.93 | 10.46 | 99,390 |
| May 13 2024 | 10.54 | -0.27 | -2.50% | 10.94 | 11.00 | 10.34 | 91,739 |
| May 10 2024 | 10.81 | -0.10 | -0.92% | 10.94 | 11.04 | 10.52 | 129,423 |
| May 09 2024 | 10.91 | 0.31 | 2.92% | 10.59 | 10.925 | 10.55 | 101,202 |
| May 08 2024 | 10.60 | -0.19 | -1.76% | 10.59 | 10.69 | 10.42 | 110,637 |
| May 07 2024 | 10.79 | 0.18 | 1.70% | 10.69 | 10.87 | 10.555 | 72,445 |
| May 06 2024 | 10.61 | -0.01 | -0.09% | 10.68 | 10.72 | 10.2109 | 146,957 |
| May 03 2024 | 10.62 | -0.08 | -0.75% | 10.94 | 10.97 | 10.60 | 103,033 |
| May 02 2024 | 10.70 | 0.28 | 2.69% | 10.61 | 10.76 | 10.28 | 88,211 |
| May 01 2024 | 10.42 | 0.22 | 2.16% | 10.25 | 10.56 | 10.035 | 177,497 |
| Apr 30 2024 | 10.20 | 0.20 | 2.00% | 10.00 | 10.45 | 10.00 | 134,697 |
| Apr 29 2024 | 10.00 | -0.12 | -1.19% | 10.15 | 10.48 | 10.00 | 143,915 |
