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

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.30 -0.27 (-2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 29, 2019 10.73 10.83 10.69 10.70 20,500 -0.04(-0.37%)
Nov 27, 2019 10.73 10.84 10.70 10.74 53,900 +0.05(+0.47%)
Nov 26, 2019 10.79 10.90 10.50 10.69 66,914 -0.10(-0.88%)
Nov 25, 2019 10.36 10.92 10.30 10.79 66,770 +0.38(+3.70%)
Nov 22, 2019 10.37 10.53 10.15 10.40 41,200 +0.05(+0.48%)
Nov 21, 2019 10.28 10.42 10.05 10.35 64,427 +0.17(+1.67%)
Nov 20, 2019 9.940 10.38 9.890 10.18 68,264 +0.21(+2.11%)
Nov 19, 2019 9.630 9.990 9.540 9.970 84,725 +0.39(+4.07%)
Nov 18, 2019 9.700 9.780 9.520 9.580 97,844 -0.15(-1.54%)
Nov 15, 2019 9.750 9.800 9.620 9.730 75,600 +0.08(+0.83%)
Nov 14, 2019 9.670 9.820 9.500 9.650 129,511 +0.02(+0.21%)
Nov 13, 2019 9.900 10.04 9.470 9.630 134,999 -0.36(-3.60%)
Nov 12, 2019 9.790 10.19 9.790 9.990 78,935 +0.12(+1.22%)
Nov 11, 2019 10.29 10.29 9.775 9.870 98,891 -0.26(-2.57%)
Nov 08, 2019 10.46 11.00 10.07 10.13 161,500 -0.35(-3.34%)
Nov 07, 2019 10.87 11.17 10.18 10.48 217,964 +0.10(+0.96%)
Nov 06, 2019 9.100 10.61 9.000 10.38 865,766 -1.66(-13.79%)
Nov 05, 2019 12.60 12.79 11.52 12.04 203,323 -0.55(-4.37%)
Nov 04, 2019 12.90 12.99 12.27 12.59 159,375 -0.29(-2.25%)
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.