Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.91 +0.31 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2020 9.850 10.35 7.710 8.350 319,700 -1.68(-16.75%)
Feb 27, 2020 11.00 11.11 9.860 10.03 175,300 -1.26(-11.16%)
Feb 26, 2020 11.04 11.79 10.87 11.29 119,876 +0.31(+2.82%)
Feb 25, 2020 11.10 11.41 10.64 10.98 57,920 -0.08(-0.72%)
Feb 24, 2020 10.67 11.99 10.67 11.06 67,901 +0.01(+0.09%)
Feb 21, 2020 11.10 11.44 10.66 11.05 50,700 +0.04(+0.36%)
Feb 20, 2020 11.08 11.34 10.91 11.01 51,094 -0.11(-0.99%)
Feb 19, 2020 10.72 11.43 10.72 11.12 61,170 +0.44(+4.12%)
Feb 18, 2020 10.72 10.96 10.44 10.68 20,763 +0.10(+0.95%)
Feb 14, 2020 10.73 10.73 10.53 10.58 12,400 -0.13(-1.21%)
Feb 13, 2020 11.06 11.34 10.55 10.71 63,925 -0.41(-3.69%)
Feb 12, 2020 10.66 11.40 10.58 11.12 56,364 +0.50(+4.71%)
Feb 11, 2020 10.77 11.13 10.39 10.62 22,254 -0.12(-1.12%)
Feb 10, 2020 10.43 10.76 10.31 10.74 18,985 +0.28(+2.68%)
Feb 07, 2020 10.75 10.83 10.42 10.46 99,400 -0.26(-2.43%)
Feb 06, 2020 11.07 11.08 10.69 10.72 76,236 -0.32(-2.90%)
Feb 05, 2020 11.11 11.44 11.00 11.04 72,266 +0.04(+0.36%)
Feb 04, 2020 11.02 11.66 10.68 11.00 126,132 +0.02(+0.18%)
Feb 03, 2020 11.04 11.38 10.82 10.98 56,778 -0.07(-0.63%)
Jan 31, 2020 11.32 11.46 10.67 11.05 78,000 -0.21(-1.87%)
Jan 30, 2020 11.44 11.51 11.00 11.26 58,427 -0.14(-1.23%)
Jan 29, 2020 10.13 11.89 10.13 11.40 176,084 +1.33(+13.21%)
Jan 28, 2020 10.06 10.21 10.01 10.07 52,955 -0.01(-0.10%)
Jan 27, 2020 10.02 10.21 10.02 10.08 35,691 -0.14(-1.37%)
Jan 24, 2020 10.15 10.37 10.07 10.22 59,000 +0.11(+1.09%)
Jan 23, 2020 10.11 10.13 10.00 10.11 62,594 -0.06(-0.59%)
Jan 22, 2020 10.20 10.23 10.12 10.17 20,405 -0.01(-0.10%)
Jan 21, 2020 10.76 10.78 10.14 10.18 65,806 -0.73(-6.69%)
Jan 17, 2020 10.72 11.26 10.63 10.91 55,100 +0.31(+2.92%)
Jan 16, 2020 10.58 10.81 10.46 10.60 68,649 +0.13(+1.24%)
Jan 15, 2020 10.22 10.61 10.22 10.47 59,079 +0.24(+2.35%)
Jan 14, 2020 10.55 10.58 10.21 10.23 92,293 -0.35(-3.31%)
Jan 13, 2020 10.21 10.68 10.21 10.58 82,741 +0.30(+2.92%)
Jan 10, 2020 10.11 10.31 9.920 10.28 99,500 +0.21(+2.09%)
Jan 09, 2020 9.960 10.33 9.960 10.07 60,223 +0.12(+1.16%)
Jan 08, 2020 10.02 10.13 9.810 9.955 69,338 +0.03(+0.25%)
Jan 07, 2020 9.900 10.09 9.900 9.930 40,905 -0.05(-0.50%)
Jan 06, 2020 9.790 10.09 9.720 9.980 52,509 +0.04(+0.40%)
Jan 03, 2020 9.800 10.12 9.799 9.940 79,300 -0.03(-0.30%)
Jan 02, 2020 10.25 10.25 9.830 9.970 150,058 -0.30(-2.92%)
Dec 31, 2019 10.09 10.35 9.910 10.27 118,900 +0.10(+0.98%)
Dec 30, 2019 9.930 10.26 9.860 10.17 297,420 +0.10(+0.99%)
Dec 27, 2019 10.12 10.15 10.03 10.07 125,400 -0.15(-1.47%)
Dec 26, 2019 10.46 10.46 10.12 10.22 34,840 -0.23(-2.20%)
Dec 24, 2019 10.38 10.48 10.28 10.45 32,400 -0.04(-0.38%)
Dec 23, 2019 10.60 10.82 10.30 10.49 97,654 -0.16(-1.50%)
Dec 20, 2019 10.50 10.70 10.13 10.65 157,500 +0.15(+1.43%)
Dec 19, 2019 10.08 10.60 10.00 10.50 80,456 +0.45(+4.48%)
Dec 18, 2019 9.670 10.20 9.600 10.05 98,292 +0.39(+4.04%)
Dec 17, 2019 9.750 9.750 9.580 9.660 33,668 -0.09(-0.92%)
Dec 16, 2019 9.800 9.880 9.630 9.750 50,323 +0.00(+0.00%)
Dec 13, 2019 10.00 10.12 9.700 9.750 50,900 -0.22(-2.21%)
Dec 12, 2019 9.780 10.12 9.780 9.970 170,706 +0.14(+1.42%)
Dec 11, 2019 10.07 10.16 9.760 9.830 56,505 -0.16(-1.60%)
Dec 10, 2019 10.50 10.50 9.730 9.990 124,453 -0.37(-3.57%)
Dec 09, 2019 9.270 10.93 9.270 10.36 203,793 +1.32(+14.60%)
Dec 06, 2019 8.890 9.180 8.720 9.040 116,400 +0.24(+2.73%)
Dec 05, 2019 8.870 9.320 8.630 8.800 165,598 -0.06(-0.68%)
Dec 04, 2019 9.460 9.480 8.710 8.860 180,668 -0.56(-5.94%)
Dec 03, 2019 9.560 9.810 9.330 9.420 116,301 -0.34(-3.48%)
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.