Indicators

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.57 -0.32 (-2.48%)

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 (%)
Feb 28, 2023	17.60	18.31	17.34	17.85	470,345	+0.23(+1.31%)
Feb 27, 2023	17.46	18.10	17.34	17.62	109,053	+0.47(+2.74%)
Feb 24, 2023	17.94	18.05	17.00	17.15	98,958	-1.22(-6.64%)
Feb 23, 2023	17.84	18.41	17.32	18.37	116,412	+0.90(+5.15%)
Feb 22, 2023	17.64	18.00	16.96	17.47	92,345	-0.03(-0.17%)
Feb 21, 2023	17.74	18.03	17.15	17.50	138,412	-0.68(-3.74%)
Feb 17, 2023	18.07	18.18	17.43	18.18	113,462	+0.13(+0.72%)
Feb 16, 2023	17.91	18.29	17.63	18.05	123,748	-0.21(-1.15%)
Feb 15, 2023	17.27	18.29	17.24	18.26	82,055	+0.86(+4.94%)
Feb 14, 2023	17.41	17.54	17.02	17.40	68,921	-0.26(-1.47%)
Feb 13, 2023	17.31	18.25	16.88	17.66	91,351	+0.32(+1.85%)
Feb 10, 2023	16.94	17.46	16.77	17.34	129,642	+0.18(+1.05%)
Feb 09, 2023	18.05	18.18	16.93	17.16	150,459	-0.59(-3.32%)
Feb 08, 2023	18.44	18.48	17.68	17.75	93,974	-0.79(-4.26%)
Feb 07, 2023	18.48	18.60	17.96	18.54	110,312	-0.05(-0.27%)
Feb 06, 2023	18.74	18.91	18.32	18.59	70,686	-0.40(-2.11%)
Feb 03, 2023	18.84	19.98	18.79	18.99	116,270	-0.39(-2.01%)
Feb 02, 2023	19.44	19.98	19.02	19.38	243,285	+0.50(+2.65%)

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.