Register for real-time alerts, custom portfolio, and market movers
OPRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 10.12 | 1.32 | 15.00% | 9.52 | 10.20 | 9.41 | 489,023 |
| Apr 25 2024 | 8.80 | -0.36 | -3.93% | 9.02 | 9.02 | 8.435 | 138,630 |
| Apr 24 2024 | 9.16 | 0.22 | 2.46% | 8.97 | 9.17 | 8.73 | 144,354 |
| Apr 23 2024 | 8.94 | -0.15 | -1.65% | 9.09 | 9.58 | 8.91 | 149,534 |
| Apr 22 2024 | 9.09 | -0.23 | -2.47% | 9.33 | 9.33 | 8.87 | 213,798 |
| Apr 19 2024 | 9.32 | -0.03 | -0.32% | 9.25 | 9.56 | 9.17 | 298,861 |
| Apr 18 2024 | 9.35 | -0.18 | -1.89% | 9.61 | 9.92 | 9.33 | 153,709 |
| Apr 17 2024 | 9.53 | -0.43 | -4.32% | 10.03 | 10.03 | 9.51 | 137,451 |
| Apr 16 2024 | 9.96 | -0.36 | -3.49% | 11.02 | 11.02 | 9.68 | 183,464 |
| Apr 15 2024 | 10.32 | -0.44 | -4.09% | 10.62 | 10.79 | 10.25 | 72,026 |
| Apr 12 2024 | 10.76 | -0.28 | -2.54% | 10.95 | 11.07 | 10.66 | 81,790 |
| Apr 11 2024 | 11.04 | 0.09 | 0.82% | 11.02 | 11.20 | 10.79 | 69,442 |
| Apr 10 2024 | 10.95 | -0.39 | -3.44% | 11.23 | 11.2977 | 10.84 | 103,972 |
| Apr 09 2024 | 11.34 | 0.22 | 1.98% | 11.12 | 11.69 | 11.12 | 124,953 |
| Apr 08 2024 | 11.12 | -0.25 | -2.20% | 11.46 | 11.46 | 11.11 | 51,081 |
| Apr 05 2024 | 11.37 | 0.16 | 1.43% | 11.13 | 11.50 | 11.045 | 80,898 |
| Apr 04 2024 | 11.21 | 0.04 | 0.36% | 11.55 | 11.70 | 11.13 | 105,243 |
| Apr 03 2024 | 11.17 | -0.06 | -0.53% | 11.17 | 11.41 | 11.06 | 66,001 |
| Apr 02 2024 | 11.23 | -0.19 | -1.66% | 11.07 | 11.27 | 10.96 | 72,345 |
| Apr 01 2024 | 11.42 | -0.73 | -6.01% | 12.23 | 12.23 | 11.23 | 157,890 |
| Mar 28 2024 | 12.15 | 0.00 | 0.00% | 11.78 | 12.40 | 11.65 | 419,138 |
| Mar 27 2024 | 12.15 | 0.17 | 1.42% | 12.11 | 12.22 | 11.85 | 183,216 |
| Mar 26 2024 | 11.98 | 0.20 | 1.70% | 12.00 | 12.405 | 11.82 | 115,954 |
| Mar 25 2024 | 11.78 | 0.31 | 2.70% | 11.47 | 11.85 | 11.31 | 171,069 |
| Mar 22 2024 | 11.47 | -0.77 | -6.29% | 12.22 | 12.25 | 10.73 | 221,141 |
| Mar 21 2024 | 12.24 | -0.42 | -3.32% | 12.78 | 12.78 | 12.12 | 125,230 |
| Mar 20 2024 | 12.66 | 0.06 | 0.48% | 12.67 | 12.90 | 12.15 | 136,483 |
| Mar 19 2024 | 12.60 | 0.39 | 3.19% | 12.30 | 12.84 | 12.04 | 134,208 |
| Mar 18 2024 | 12.21 | -0.48 | -3.78% | 12.66 | 12.66 | 11.92 | 174,687 |
| Mar 15 2024 | 12.69 | -0.23 | -1.78% | 12.87 | 13.28 | 12.57 | 172,434 |
| Mar 14 2024 | 12.92 | -0.61 | -4.51% | 13.49 | 14.08 | 12.80 | 83,455 |
| Mar 13 2024 | 13.53 | -0.03 | -0.22% | 13.57 | 14.00 | 13.43 | 92,967 |
| Mar 12 2024 | 13.56 | -2.23 | -14.12% | 14.61 | 14.80 | 12.86 | 400,427 |
| Mar 11 2024 | 15.79 | -0.38 | -2.35% | 16.10 | 16.31 | 15.66 | 111,166 |
| Mar 08 2024 | 16.17 | 0.01 | 0.06% | 16.32 | 16.645 | 15.98 | 63,296 |
| Mar 07 2024 | 16.16 | 0.62 | 3.99% | 15.74 | 16.165 | 15.3773 | 53,271 |
| Mar 06 2024 | 15.54 | 0.11 | 0.71% | 15.39 | 15.85 | 15.07 | 108,490 |
| Mar 05 2024 | 15.43 | -0.69 | -4.28% | 16.05 | 16.14 | 15.39 | 139,945 |
| Mar 04 2024 | 16.12 | 0.17 | 1.07% | 15.99 | 16.52 | 15.7792 | 197,200 |
| Mar 01 2024 | 15.95 | 0.12 | 0.76% | 15.88 | 16.02 | 15.51 | 87,518 |
| Feb 29 2024 | 15.83 | 0.22 | 1.41% | 15.96 | 16.02 | 15.31 | 142,152 |
| Feb 28 2024 | 15.61 | 0.10 | 0.64% | 15.27 | 15.66 | 14.92 | 61,717 |
| Feb 27 2024 | 15.51 | 0.49 | 3.26% | 15.02 | 15.71 | 14.955 | 96,864 |
| Feb 26 2024 | 15.02 | -0.15 | -0.99% | 15.04 | 15.39 | 14.90 | 101,520 |
| Feb 23 2024 | 15.17 | -0.03 | -0.20% | 15.26 | 15.29 | 14.945 | 70,821 |
| Feb 22 2024 | 15.20 | -0.14 | -0.91% | 15.27 | 15.50 | 14.90 | 77,191 |
| Feb 21 2024 | 15.34 | -0.35 | -2.23% | 15.70 | 15.73 | 14.76 | 142,539 |
| Feb 20 2024 | 15.69 | -0.11 | -0.70% | 15.52 | 16.00 | 14.93 | 87,046 |
| Feb 16 2024 | 15.80 | -0.11 | -0.69% | 15.83 | 15.88 | 15.62 | 47,049 |
| Feb 15 2024 | 15.91 | 0.43 | 2.78% | 15.51 | 16.09 | 15.51 | 98,667 |
| Feb 14 2024 | 15.48 | 0.70 | 4.74% | 15.06 | 15.64 | 15.005 | 61,217 |
| Feb 13 2024 | 14.78 | -0.76 | -4.89% | 14.98 | 15.41 | 14.67 | 101,425 |
| Feb 12 2024 | 15.54 | 0.23 | 1.50% | 15.31 | 15.59 | 13.78 | 76,657 |
