Indicators

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.94 +0.64 (+5.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	25.83	27.20	25.31	26.42	220,042	+1.27(+5.05%)
Nov 27, 2020	25.59	26.06	25.11	25.15	90,600	+0.10(+0.40%)
Nov 25, 2020	24.07	25.61	23.72	25.05	149,400	+1.08(+4.51%)
Nov 24, 2020	22.60	24.26	22.14	23.97	143,117	+1.46(+6.49%)
Nov 23, 2020	22.67	23.20	21.65	22.51	129,825	+0.08(+0.36%)
Nov 20, 2020	22.56	23.39	22.00	22.43	97,900	-0.37(-1.62%)
Nov 19, 2020	21.81	23.02	21.81	22.80	77,604	+0.95(+4.35%)
Nov 18, 2020	21.00	22.90	21.00	21.85	126,620	+0.83(+3.95%)
Nov 17, 2020	22.44	22.83	20.90	21.02	200,267	-1.72(-7.56%)
Nov 16, 2020	24.71	24.75	22.62	22.74	172,348	-1.62(-6.65%)
Nov 13, 2020	23.86	24.57	23.40	24.36	256,800	+0.69(+2.92%)
Nov 12, 2020	24.22	24.34	23.43	23.67	75,828	-0.49(-2.03%)
Nov 11, 2020	23.41	24.27	22.76	24.16	349,175	+1.21(+5.27%)
Nov 10, 2020	22.25	23.50	21.37	22.95	371,705	+1.75(+8.25%)
Nov 09, 2020	21.11	22.17	20.26	21.20	166,369	-0.27(-1.26%)
Nov 06, 2020	21.62	22.19	20.68	21.47	51,700	-0.15(-0.69%)
Nov 05, 2020	21.50	22.19	21.03	21.62	91,731	+0.33(+1.55%)
Nov 04, 2020	20.91	21.56	20.63	21.29	49,929	+0.38(+1.82%)
Nov 03, 2020	20.06	21.15	20.05	20.91	52,929	+1.08(+5.45%)

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.