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

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.12 +1.32 (+15.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 9.780 9.802 9.190 9.310 52,618 -0.68(-6.81%)
Apr 29, 2020 10.00 10.23 9.730 9.990 58,486 +0.24(+2.46%)
Apr 28, 2020 9.840 9.970 9.420 9.750 72,090 +0.15(+1.56%)
Apr 27, 2020 9.560 9.800 9.520 9.600 52,826 +0.09(+0.95%)
Apr 24, 2020 9.360 9.640 9.200 9.510 83,400 +0.13(+1.39%)
Apr 23, 2020 9.120 9.750 9.070 9.380 109,837 +0.21(+2.29%)
Apr 22, 2020 9.310 9.450 9.050 9.170 38,089 +0.00(+0.00%)
Apr 21, 2020 9.210 9.360 8.940 9.170 50,411 -0.31(-3.27%)
Apr 20, 2020 9.140 9.850 9.140 9.480 85,957 +0.08(+0.85%)
Apr 17, 2020 10.27 10.61 9.220 9.400 187,500 -0.56(-5.62%)
Apr 16, 2020 9.180 9.980 9.160 9.960 184,166 +0.80(+8.73%)
Apr 15, 2020 8.900 9.825 8.580 9.160 101,340 +0.14(+1.55%)
Apr 14, 2020 8.640 9.090 8.640 9.020 91,827 +0.47(+5.50%)
Apr 13, 2020 8.500 8.690 8.200 8.550 77,704 +0.09(+1.06%)
Apr 09, 2020 8.980 8.990 8.310 8.460 72,900 -0.27(-3.09%)
Apr 08, 2020 8.640 8.814 8.150 8.730 68,977 +0.23(+2.71%)
Apr 07, 2020 8.650 9.020 8.050 8.500 120,660 -0.16(-1.85%)
Apr 06, 2020 9.080 9.111 8.500 8.660 113,070 -0.06(-0.69%)
Apr 03, 2020 8.740 8.960 8.450 8.720 50,000 -0.09(-1.02%)
Apr 02, 2020 8.600 9.080 8.420 8.810 164,784 +0.47(+5.64%)
Apr 01, 2020 8.470 9.180 8.240 8.340 119,013 -0.72(-7.95%)
Mar 31, 2020 8.940 9.190 8.130 9.060 147,034 +0.08(+0.89%)
Mar 30, 2020 7.690 9.140 7.640 8.980 87,584 +1.41(+18.63%)
Mar 27, 2020 8.090 8.370 7.570 7.570 61,600 -0.80(-9.56%)
Mar 26, 2020 7.780 8.665 7.750 8.370 116,200 +0.68(+8.84%)
Mar 25, 2020 7.920 8.000 7.110 7.690 109,602 -0.24(-3.03%)
Mar 24, 2020 7.460 8.370 7.040 7.930 118,743 +0.83(+11.69%)
Mar 23, 2020 7.000 7.470 6.770 7.100 147,653 +0.35(+5.19%)
Mar 20, 2020 7.810 7.810 6.510 6.750 162,100 -0.99(-12.79%)
Mar 19, 2020 7.400 8.200 7.208 7.740 104,606 +0.34(+4.59%)
Mar 18, 2020 8.090 8.850 6.958 7.400 92,602 -1.45(-16.38%)
Mar 17, 2020 6.790 8.990 6.790 8.850 162,877 +2.14(+31.89%)
Mar 16, 2020 6.750 6.970 6.502 6.710 138,547 -0.67(-9.08%)
Mar 13, 2020 7.210 7.420 6.710 7.380 66,500 +0.47(+6.80%)
Mar 12, 2020 7.110 7.300 6.700 6.910 103,527 -0.60(-7.99%)
Mar 11, 2020 7.450 7.830 7.180 7.510 102,577 +0.27(+3.73%)
Mar 10, 2020 6.940 7.349 6.875 7.240 50,735 +0.38(+5.54%)
Mar 09, 2020 7.970 7.970 6.750 6.860 72,886 -0.68(-9.02%)
Mar 06, 2020 6.840 7.740 6.840 7.540 148,700 +0.46(+6.50%)
Mar 05, 2020 7.020 7.630 6.880 7.080 167,359 -0.05(-0.70%)
Mar 04, 2020 7.260 7.580 7.000 7.130 122,441 -0.11(-1.52%)
Mar 03, 2020 8.040 8.110 6.820 7.240 264,599 -0.87(-10.73%)
Mar 02, 2020 7.870 8.350 7.620 8.110 188,144 -0.24(-2.87%)
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%)
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.