Indicators

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.57 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.