Indicators

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.94 +0.64 (+5.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	15.44	16.29	15.35	16.20	1,612,900	+0.79(+5.13%)
Jun 27, 2019	15.06	15.54	15.06	15.41	123,213	+0.40(+2.66%)
Jun 26, 2019	14.62	15.51	14.62	15.01	96,444	+0.31(+2.11%)
Jun 25, 2019	14.79	15.02	14.62	14.70	70,154	-0.18(-1.21%)
Jun 24, 2019	15.21	15.54	14.63	14.88	75,550	-0.17(-1.13%)
Jun 21, 2019	15.26	15.93	15.03	15.05	342,000	-0.19(-1.25%)
Jun 20, 2019	15.64	15.64	14.66	15.24	70,409	-0.23(-1.49%)
Jun 19, 2019	14.61	15.50	14.59	15.47	97,073	+0.85(+5.81%)
Jun 18, 2019	14.49	14.85	14.12	14.62	112,201	+0.08(+0.55%)
Jun 17, 2019	14.20	14.91	14.00	14.54	131,332	+0.28(+1.96%)
Jun 14, 2019	14.41	14.70	13.56	14.26	55,700	-0.04(-0.28%)
Jun 13, 2019	14.12	14.80	13.96	14.30	92,037	+0.34(+2.44%)
Jun 12, 2019	13.49	14.01	13.17	13.96	93,829	+0.34(+2.50%)
Jun 11, 2019	13.30	13.98	12.88	13.62	124,113	+0.31(+2.33%)
Jun 10, 2019	13.35	13.76	12.77	13.31	146,443	+0.13(+0.99%)
Jun 07, 2019	13.35	13.65	12.94	13.18	169,600	-0.13(-0.98%)
Jun 06, 2019	12.90	13.50	12.90	13.31	193,056	+0.59(+4.64%)
Jun 05, 2019	13.00	13.38	12.67	12.72	614,989	-0.61(-4.58%)
Jun 04, 2019	14.12	14.23	12.94	13.33	73,545	-0.72(-5.12%)

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.