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 UNCHANGED
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 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.