Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 13.99 14.71 13.71 14.12 91,250 +0.09(+0.64%)
Jan 30, 2024 14.56 14.61 14.02 14.03 65,559 -0.60(-4.10%)
Jan 29, 2024 14.36 14.65 14.11 14.63 58,124 +0.23(+1.60%)
Jan 26, 2024 14.88 14.99 14.36 14.40 73,863 -0.36(-2.44%)
Jan 25, 2024 15.13 15.29 14.35 14.76 62,918 -0.13(-0.87%)
Jan 24, 2024 15.77 15.86 14.84 14.89 91,216 -0.67(-4.31%)
Jan 23, 2024 15.85 16.17 15.54 15.56 82,211 -0.02(-0.13%)
Jan 22, 2024 15.09 15.76 14.88 15.58 113,765 +0.62(+4.14%)
Jan 19, 2024 15.35 15.35 14.91 14.96 74,279 -0.32(-2.09%)
Jan 18, 2024 15.26 15.57 14.96 15.28 182,882 +0.09(+0.59%)
Jan 17, 2024 14.59 15.23 14.59 15.19 115,662 +0.31(+2.08%)
Jan 16, 2024 14.60 14.92 14.36 14.88 95,949 +0.10(+0.68%)
Jan 12, 2024 15.07 15.07 14.61 14.78 103,565 -0.16(-1.07%)
Jan 11, 2024 14.82 15.29 14.62 14.94 129,762 +0.09(+0.61%)
Jan 10, 2024 15.11 15.11 14.37 14.85 195,118 -0.36(-2.37%)
Jan 09, 2024 15.67 15.83 14.71 15.21 325,041 +1.85(+13.85%)
Jan 08, 2024 13.23 13.47 13.03 13.36 81,014 +0.11(+0.83%)
Jan 05, 2024 13.21 13.65 13.15 13.25 87,885 -0.05(-0.38%)
Jan 04, 2024 13.24 13.38 12.94 13.30 158,591 -0.05(-0.37%)
Jan 03, 2024 13.83 13.97 13.31 13.35 173,438 -0.69(-4.91%)
Jan 02, 2024 14.09 14.27 13.89 14.04 90,259 -0.27(-1.89%)
Dec 29, 2023 14.41 14.69 14.28 14.31 112,226 -0.18(-1.24%)
Dec 28, 2023 13.96 14.60 13.96 14.49 100,514 +0.39(+2.77%)
Dec 27, 2023 14.42 14.42 13.80 14.10 124,903 +0.02(+0.14%)
Dec 26, 2023 14.11 14.30 13.82 14.08 128,423 +0.08(+0.57%)
Dec 22, 2023 14.33 14.70 13.78 14.00 178,332 -0.25(-1.75%)
Dec 21, 2023 14.20 14.55 13.86 14.25 244,380 +0.22(+1.57%)
Dec 20, 2023 12.77 14.33 12.38 14.03 485,293 +1.30(+10.21%)
Dec 19, 2023 11.79 12.85 11.36 12.73 331,978 +1.04(+8.90%)
Dec 18, 2023 11.05 11.73 10.68 11.69 190,320 +0.66(+5.98%)
Dec 15, 2023 11.17 11.17 10.53 11.03 582,750 -0.03(-0.27%)
Dec 14, 2023 10.11 11.53 10.05 11.06 488,968 +0.90(+8.86%)
Dec 13, 2023 9.830 10.45 9.620 10.16 300,487 +0.30(+3.04%)
Dec 12, 2023 9.600 9.890 9.450 9.860 176,850 +0.25(+2.60%)
Dec 11, 2023 9.810 9.870 9.520 9.610 366,992 -0.21(-2.14%)
Dec 08, 2023 9.770 10.00 9.683 9.820 111,103 +0.01(+0.10%)
Dec 07, 2023 9.770 9.935 9.550 9.810 98,882 +0.12(+1.24%)
Dec 06, 2023 9.810 10.00 9.650 9.690 71,902 -0.08(-0.82%)
Dec 05, 2023 9.910 9.910 9.410 9.770 115,091 -0.21(-2.10%)
Dec 04, 2023 9.930 10.20 9.735 9.980 140,021 +0.02(+0.20%)
Dec 01, 2023 9.460 10.03 9.460 9.960 235,431 +0.45(+4.73%)
Nov 30, 2023 9.700 9.730 9.450 9.510 122,438 -0.08(-0.83%)
Nov 29, 2023 9.440 9.720 9.400 9.590 90,673 +0.25(+2.68%)
Nov 28, 2023 9.490 9.520 9.280 9.340 120,674 -0.13(-1.37%)
Nov 27, 2023 9.710 9.790 9.405 9.470 118,648 -0.24(-2.47%)
Nov 24, 2023 9.740 9.950 9.670 9.710 78,164 -0.03(-0.31%)
Nov 22, 2023 9.830 9.880 9.700 9.740 79,354 +0.02(+0.21%)
Nov 21, 2023 10.11 10.11 9.700 9.720 172,779 -0.30(-2.99%)
Nov 20, 2023 9.910 10.12 9.670 10.02 183,050 +0.15(+1.52%)
Nov 17, 2023 9.900 9.980 9.540 9.870 132,249 +0.00(+0.00%)
Nov 16, 2023 9.660 9.940 9.360 9.870 129,644 +0.23(+2.39%)
Nov 15, 2023 9.450 9.670 9.430 9.640 178,360 +0.21(+2.23%)
Nov 14, 2023 9.260 9.490 9.000 9.430 164,094 +0.57(+6.43%)
Nov 13, 2023 8.970 9.040 8.690 8.860 146,989 -0.26(-2.85%)
Nov 10, 2023 8.950 9.300 8.810 9.120 203,903 +0.12(+1.33%)
Nov 09, 2023 9.090 9.100 8.765 9.000 107,422 -0.21(-2.28%)
Nov 08, 2023 9.590 9.590 9.000 9.210 195,216 -0.46(-4.76%)
Nov 07, 2023 9.880 9.890 9.280 9.670 256,831 -0.12(-1.23%)
Nov 06, 2023 10.97 10.97 9.510 9.790 581,489 +1.30(+15.31%)
Nov 03, 2023 8.340 8.700 8.320 8.490 350,067 +0.18(+2.17%)
Nov 02, 2023 8.250 8.500 8.030 8.310 206,652 +0.21(+2.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.