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

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.57 -0.32 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2023 7.840 8.160 7.695 8.060 308,732 +0.27(+3.47%)
Oct 30, 2023 7.590 8.110 7.590 7.790 163,792 +0.14(+1.83%)
Oct 27, 2023 7.950 7.950 7.510 7.650 105,335 -0.26(-3.29%)
Oct 26, 2023 7.970 8.110 7.710 7.910 126,741 -0.03(-0.38%)
Oct 25, 2023 8.350 8.350 7.820 7.940 157,997 -0.43(-5.14%)
Oct 24, 2023 8.270 8.535 8.270 8.370 88,725 +0.06(+0.72%)
Oct 23, 2023 8.270 8.510 8.180 8.310 80,280 +0.04(+0.48%)
Oct 20, 2023 8.350 8.477 8.060 8.270 103,189 -0.06(-0.72%)
Oct 19, 2023 8.610 8.710 8.240 8.330 117,931 -0.37(-4.25%)
Oct 18, 2023 8.690 8.790 8.405 8.700 127,618 -0.02(-0.23%)
Oct 17, 2023 8.860 9.070 8.600 8.720 138,795 -0.25(-2.79%)
Oct 16, 2023 8.430 9.250 8.280 8.970 257,770 +0.48(+5.65%)
Oct 13, 2023 8.230 8.770 8.170 8.490 324,841 +0.41(+5.07%)
Oct 12, 2023 7.910 9.000 7.850 8.080 634,642 +0.93(+13.01%)
Oct 11, 2023 7.400 7.476 7.080 7.150 65,128 -0.26(-3.51%)
Oct 10, 2023 7.100 7.530 6.950 7.410 73,544 +0.27(+3.78%)
Oct 09, 2023 7.150 7.240 6.920 7.140 57,962 -0.15(-2.06%)
Oct 06, 2023 7.200 7.320 7.010 7.290 76,407 +0.07(+0.97%)
Oct 05, 2023 7.230 7.300 7.000 7.220 109,670 -0.05(-0.69%)
Oct 04, 2023 7.090 7.360 6.950 7.270 130,787 +0.21(+2.97%)
Oct 03, 2023 7.560 7.640 7.040 7.060 112,786 -0.47(-6.24%)
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.