Indicators

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.65 +0.11 (+1.04%)

Streaming Delayed Price Updated: 2:32 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.73	22.98	22.02	22.47	244,212	-0.10(-0.44%)
Jul 28, 2022	22.91	23.18	21.66	22.57	274,660	-0.34(-1.48%)
Jul 27, 2022	23.09	23.53	22.01	22.91	162,014	+0.10(+0.44%)
Jul 26, 2022	21.27	23.13	21.21	22.81	342,261	+1.72(+8.16%)
Jul 25, 2022	20.27	21.83	20.10	21.09	452,199	+0.54(+2.63%)
Jul 22, 2022	24.20	24.28	20.46	20.55	699,525	-3.81(-15.64%)
Jul 21, 2022	25.06	25.32	23.81	24.36	438,580	-0.28(-1.14%)
Jul 20, 2022	28.31	29.10	24.26	24.64	715,897	-5.28(-17.65%)
Jul 19, 2022	29.42	30.45	27.66	29.92	121,618	+1.14(+3.96%)
Jul 18, 2022	29.73	30.25	28.66	28.78	97,929	-0.58(-1.98%)
Jul 15, 2022	29.52	30.03	28.28	29.36	88,239	+1.42(+5.08%)
Jul 14, 2022	27.94	28.17	27.33	27.94	76,706	-0.51(-1.79%)
Jul 13, 2022	27.64	28.81	27.32	28.45	99,327	+0.06(+0.21%)
Jul 12, 2022	28.23	28.86	27.42	28.39	60,961	+0.17(+0.60%)
Jul 11, 2022	29.73	29.92	28.15	28.22	51,864	-1.91(-6.34%)
Jul 08, 2022	29.52	30.37	28.87	30.13	91,064	+0.03(+0.10%)
Jul 07, 2022	29.71	30.82	29.70	30.10	105,681	+0.65(+2.21%)
Jul 06, 2022	29.06	30.28	28.98	29.45	185,327	+0.52(+1.80%)
Jul 05, 2022	27.29	29.01	27.29	28.93	119,578	+1.10(+3.95%)

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.