Indicators

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.74 +0.05 (+0.39%)

Streaming Delayed Price Updated: 11:01 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	13.65	14.74	13.65	14.36	81,268	+0.36(+2.57%)
Feb 27, 2019	14.80	14.81	13.50	14.00	138,676	+0.48(+3.55%)
Feb 26, 2019	13.89	14.02	13.14	13.52	186,332	-0.33(-2.38%)
Feb 25, 2019	13.22	13.89	13.00	13.85	57,500	+0.81(+6.21%)
Feb 22, 2019	13.16	13.99	12.58	13.04	23,900	+0.01(+0.12%)
Feb 21, 2019	13.13	13.15	12.86	13.03	29,948	+0.03(+0.19%)
Feb 20, 2019	12.71	13.40	12.55	13.00	27,563	+0.30(+2.36%)
Feb 19, 2019	12.73	13.26	12.50	12.70	15,707	-0.11(-0.86%)
Feb 15, 2019	13.28	13.84	12.52	12.81	16,400	-0.29(-2.21%)
Feb 14, 2019	11.82	14.71	11.82	13.10	24,651	+0.38(+2.99%)
Feb 13, 2019	12.99	13.05	12.04	12.72	26,233	-0.27(-2.08%)
Feb 12, 2019	12.80	13.30	12.56	12.99	27,717	+0.19(+1.48%)
Feb 11, 2019	12.61	13.14	12.61	12.80	15,624	+0.19(+1.51%)
Feb 08, 2019	13.10	13.49	12.61	12.61	19,500	-0.45(-3.45%)
Feb 07, 2019	13.35	13.35	12.33	13.06	25,992	-0.31(-2.32%)
Feb 06, 2019	12.56	13.70	12.56	13.37	47,754	+0.87(+6.96%)
Feb 05, 2019	12.29	13.10	11.60	12.50	50,577	+0.03(+0.24%)
Feb 04, 2019	11.15	12.50	11.15	12.47	24,986	+1.00(+8.72%)

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.