Indicators

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.81 -0.10 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	14.75	15.16	14.66	15.03	127,408	+0.18(+1.21%)
Apr 27, 2023	14.76	14.88	14.65	14.85	78,064	+0.07(+0.47%)
Apr 26, 2023	14.81	15.31	14.61	14.78	100,623	-0.11(-0.74%)
Apr 25, 2023	15.45	15.69	14.89	14.89	95,845	-0.74(-4.73%)
Apr 24, 2023	15.20	15.73	15.17	15.63	172,023	+0.26(+1.69%)
Apr 21, 2023	15.18	15.39	14.86	15.37	162,341	+0.19(+1.25%)
Apr 20, 2023	14.60	15.25	14.49	15.18	125,039	+0.37(+2.50%)
Apr 19, 2023	14.32	14.85	14.32	14.81	99,642	+0.39(+2.70%)
Apr 18, 2023	14.48	14.48	14.13	14.42	162,003	+0.04(+0.28%)
Apr 17, 2023	14.44	14.49	14.15	14.38	76,948	-0.03(-0.21%)
Apr 14, 2023	14.59	14.69	14.24	14.41	99,315	-0.26(-1.77%)
Apr 13, 2023	14.43	14.91	14.38	14.67	116,722	+0.36(+2.52%)
Apr 12, 2023	14.65	14.65	14.13	14.31	174,222	-0.16(-1.11%)
Apr 11, 2023	14.35	14.93	14.30	14.47	148,192	+0.17(+1.19%)
Apr 10, 2023	14.11	14.52	14.09	14.30	135,108	+0.00(+0.00%)
Apr 06, 2023	14.00	14.36	13.80	14.30	113,697	+0.22(+1.56%)
Apr 05, 2023	14.07	14.35	13.94	14.08	74,903	-0.15(-1.05%)
Apr 04, 2023	14.46	14.46	14.07	14.23	106,209	-0.16(-1.11%)

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.