OPRX(OPRX)
OPRX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.81 | $5.04 | $4.71 | $4.97 | 381,300 |
| 5/19/2026 | $5.05 | $5.18 | $4.77 | $4.83 | 974,532 |
| 5/18/2026 | $5.21 | $5.36 | $5.02 | $5.09 | 462,955 |
| 5/15/2026 | $5.09 | $5.34 | $5.09 | $5.21 | 572,843 |
| 5/14/2026 | $5.06 | $5.39 | $5.00 | $5.18 | 1.18M |
| 5/13/2026 | $5.62 | $5.72 | $4.57 | $4.92 | 2.22M |
| 5/12/2026 | $6.12 | $6.48 | $6.10 | $6.34 | 657,700 |
| 5/11/2026 | $6.36 | $6.47 | $6.14 | $6.21 | 298,663 |
| 5/8/2026 | $6.57 | $6.57 | $6.30 | $6.44 | 232,420 |
| 5/7/2026 | $6.52 | $6.77 | $6.51 | $6.63 | 246,578 |
| 5/6/2026 | $6.70 | $6.80 | $6.37 | $6.47 | 308,251 |
| 5/5/2026 | $6.80 | $6.89 | $6.46 | $6.63 | 518,700 |
| 5/4/2026 | $6.67 | $6.99 | $6.55 | $6.77 | 321,855 |
| 5/1/2026 | $6.27 | $6.72 | $6.26 | $6.70 | 472,800 |
| 4/30/2026 | $6.18 | $6.25 | $5.95 | $6.23 | 338,544 |
| 4/29/2026 | $6.51 | $6.51 | $6.07 | $6.13 | 392,425 |
| 4/28/2026 | $6.40 | $6.45 | $6.23 | $6.40 | 323,349 |
| 4/27/2026 | $6.43 | $6.77 | $6.38 | $6.41 | 410,342 |
| 4/24/2026 | $6.40 | $6.56 | $6.32 | $6.43 | 344,008 |
| 4/23/2026 | $6.80 | $6.80 | $6.26 | $6.41 | 384,234 |
| 4/22/2026 | $7.00 | $7.36 | $6.68 | $6.80 | 418,600 |
| 4/21/2026 | $7.26 | $8.26 | $6.90 | $6.94 | 950,900 |
| 4/20/2026 | $7.00 | $7.36 | $6.90 | $7.20 | 298,538 |
| 4/17/2026 | $6.74 | $7.29 | $6.74 | $7.17 | 519,859 |
| 4/16/2026 | $6.46 | $6.69 | $6.40 | $6.64 | 484,600 |
| 4/15/2026 | $6.08 | $6.43 | $6.00 | $6.40 | 324,700 |
| 4/14/2026 | $5.96 | $6.20 | $5.93 | $6.05 | 321,937 |
| 4/13/2026 | $6.02 | $6.05 | $5.77 | $5.93 | 581,700 |
| 4/10/2026 | $6.20 | $6.51 | $5.97 | $6.13 | 626,400 |
| 4/9/2026 | $6.39 | $6.48 | $6.03 | $6.16 | 536,400 |
| 4/8/2026 | $7.15 | $7.22 | $6.43 | $6.50 | 391,902 |
| 4/7/2026 | $6.61 | $6.78 | $6.30 | $6.65 | 335,821 |
| 4/6/2026 | $6.72 | $6.96 | $6.62 | $6.80 | 502,500 |
| 4/2/2026 | $6.42 | $6.80 | $6.23 | $6.56 | 329,247 |
| 4/1/2026 | $6.58 | $6.83 | $6.24 | $6.56 | 498,893 |
| 3/31/2026 | $6.52 | $6.58 | $6.19 | $6.28 | 389,918 |
| 3/30/2026 | $6.67 | $6.80 | $6.31 | $6.46 | 383,595 |
| 3/27/2026 | $6.86 | $6.93 | $6.55 | $6.60 | 424,800 |
| 3/26/2026 | $7.11 | $7.33 | $6.90 | $6.96 | 590,110 |
| 3/25/2026 | $6.95 | $7.47 | $6.80 | $7.18 | 1.73M |
| 3/24/2026 | $6.37 | $6.86 | $6.29 | $6.78 | 733,530 |
| 3/23/2026 | $6.19 | $6.58 | $6.12 | $6.43 | 443,135 |
| 3/20/2026 | $6.15 | $6.17 | $5.94 | $5.99 | 295,700 |
| 3/19/2026 | $6.31 | $6.49 | $6.00 | $6.15 | 632,249 |
| 3/18/2026 | $6.52 | $6.61 | $6.23 | $6.31 | 363,845 |
| 3/17/2026 | $6.56 | $6.82 | $6.40 | $6.62 | 438,328 |
| 3/16/2026 | $6.48 | $6.65 | $6.32 | $6.53 | 399,848 |
| 3/13/2026 | $6.01 | $6.41 | $5.96 | $6.40 | 611,600 |
| 3/12/2026 | $6.52 | $6.54 | $5.92 | $5.93 | 381,007 |
| 3/11/2026 | $6.56 | $6.86 | $6.51 | $6.67 | 401,448 |
| 3/10/2026 | $6.85 | $7.05 | $6.53 | $6.58 | 465,728 |
| 3/9/2026 | $6.60 | $6.93 | $6.53 | $6.84 | 527,116 |
| 3/6/2026 | $6.90 | $7.49 | $5.54 | $6.74 | 2.10M |
| 3/5/2026 | $7.74 | $7.98 | $7.30 | $7.53 | 973,828 |
| 3/4/2026 | $7.38 | $7.96 | $7.20 | $7.87 | 298,030 |
| 3/3/2026 | $7.15 | $7.42 | $6.84 | $7.32 | 257,100 |
| 3/2/2026 | $7.45 | $7.56 | $7.26 | $7.39 | 295,900 |
| 2/27/2026 | $7.65 | $7.68 | $7.38 | $7.58 | 342,004 |
| 2/26/2026 | $7.78 | $8.06 | $7.68 | $7.84 | 274,408 |
| 2/25/2026 | $7.67 | $8.15 | $7.52 | $7.79 | 457,453 |
| 2/24/2026 | $7.37 | $7.68 | $7.37 | $7.64 | 301,413 |
| 2/23/2026 | $8.21 | $8.29 | $7.13 | $7.37 | 647,216 |
| 2/20/2026 | $8.52 | $8.84 | $8.19 | $8.20 | 337,878 |