Skip to main content

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.30 +0.15 (+1.23%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 66.62 67.59 65.13 66.18 131,316 -0.92(-1.37%)
Aug 30, 2021 67.08 67.67 65.25 67.10 99,869 +0.13(+0.19%)
Aug 27, 2021 64.79 69.21 64.79 66.97 242,906 +2.20(+3.40%)
Aug 26, 2021 64.51 65.59 64.06 64.77 114,851 +0.26(+0.40%)
Aug 25, 2021 64.42 65.55 63.97 64.51 109,112 +0.15(+0.23%)
Aug 24, 2021 61.50 65.82 61.41 64.36 237,413 +2.68(+4.35%)
Aug 23, 2021 59.51 62.67 59.51 61.68 155,781 +3.26(+5.58%)
Aug 20, 2021 57.68 59.35 57.19 58.42 110,180 +0.74(+1.28%)
Aug 19, 2021 57.43 57.84 55.57 57.68 142,448 -0.48(-0.83%)
Aug 18, 2021 59.01 59.60 57.79 58.16 93,134 -0.88(-1.49%)
Aug 17, 2021 58.46 59.59 57.51 59.04 159,543 -1.06(-1.76%)
Aug 16, 2021 60.69 61.48 59.67 60.10 131,040 -2.02(-3.25%)
Aug 13, 2021 63.27 63.95 60.93 62.12 90,699 -1.00(-1.58%)
Aug 12, 2021 61.81 63.42 61.04 63.12 94,130 +1.03(+1.66%)
Aug 11, 2021 61.79 62.42 60.23 62.09 107,370 -0.12(-0.19%)
Aug 10, 2021 64.50 64.95 61.18 62.21 146,636 -2.51(-3.88%)
Aug 09, 2021 64.54 65.58 63.29 64.72 165,512 +0.18(+0.28%)
Aug 06, 2021 67.00 67.84 63.80 64.54 252,824 -2.90(-4.30%)
Aug 05, 2021 63.00 68.39 60.83 67.44 541,244 +9.97(+17.35%)
Aug 04, 2021 55.37 59.38 55.28 57.47 216,722 +1.69(+3.03%)
Aug 03, 2021 54.93 56.02 53.65 55.78 112,947 +0.67(+1.22%)
Aug 02, 2021 55.79 56.83 54.70 55.11 165,818 -0.16(-0.29%)
Jul 30, 2021 54.80 55.85 53.71 55.27 90,283 +0.08(+0.14%)
Jul 29, 2021 54.37 55.43 53.19 55.19 161,797 +1.01(+1.86%)
Jul 28, 2021 51.74 54.71 51.74 54.18 115,640 +2.68(+5.20%)
Jul 27, 2021 52.58 52.58 50.48 51.50 112,238 -1.85(-3.47%)
Jul 26, 2021 53.66 53.79 52.09 53.35 148,764 -0.51(-0.95%)
Jul 23, 2021 54.29 54.38 53.12 53.86 94,267 -0.10(-0.19%)
Jul 22, 2021 54.08 54.67 53.42 53.96 100,858 -0.02(-0.04%)
Jul 21, 2021 52.28 54.06 52.00 53.98 126,587 +1.98(+3.81%)
Jul 20, 2021 50.90 52.38 50.75 52.00 175,841 +0.84(+1.64%)
Jul 19, 2021 49.74 51.63 49.09 51.16 208,604 +0.15(+0.29%)
Jul 16, 2021 51.16 51.86 49.87 51.01 82,232 +0.08(+0.16%)
Jul 15, 2021 51.87 52.48 49.60 50.93 92,955 -1.13(-2.17%)
Jul 14, 2021 53.96 54.00 51.54 52.06 107,547 -1.29(-2.42%)
Jul 13, 2021 55.33 55.33 52.93 53.35 98,262 -2.32(-4.17%)
Jul 12, 2021 55.09 56.32 54.68 55.67 67,936 +0.21(+0.38%)
Jul 09, 2021 56.52 56.52 54.84 55.46 99,158 -0.80(-1.42%)
Jul 08, 2021 56.11 57.31 54.54 56.26 145,086 -1.23(-2.14%)
Jul 07, 2021 58.27 58.64 56.00 57.49 114,590 -1.02(-1.74%)
Jul 06, 2021 58.51 58.83 57.19 58.51 103,166 -0.01(-0.02%)
Jul 02, 2021 59.14 59.38 56.64 58.52 106,290 -0.62(-1.05%)
Jul 01, 2021 62.15 62.20 58.34 59.14 149,391 -2.76(-4.46%)
Jun 30, 2021 61.29 61.95 60.03 61.90 74,537 +0.43(+0.70%)
Jun 29, 2021 61.62 62.13 60.96 61.47 68,694 +0.25(+0.41%)
Jun 28, 2021 63.00 63.78 60.39 61.22 141,020 -2.11(-3.33%)
Jun 25, 2021 61.14 63.90 60.11 63.33 411,749 +1.92(+3.13%)
Jun 24, 2021 58.08 61.45 58.08 61.41 320,459 +3.98(+6.93%)
Jun 23, 2021 54.82 58.25 54.45 57.43 275,684 +2.86(+5.24%)
Jun 22, 2021 53.03 54.72 52.54 54.57 75,197 +1.01(+1.89%)
Jun 21, 2021 52.15 53.94 50.89 53.56 85,727 +1.50(+2.88%)
Jun 18, 2021 52.78 54.30 52.00 52.06 195,353 -1.59(-2.96%)
Jun 17, 2021 52.30 55.20 52.30 53.65 175,863 +0.65(+1.23%)
Jun 16, 2021 52.21 53.09 51.30 53.00 95,596 +0.92(+1.77%)
Jun 15, 2021 50.25 52.98 49.70 52.08 140,704 +1.86(+3.70%)
Jun 14, 2021 50.35 51.76 50.06 50.22 113,264 -0.09(-0.18%)
Jun 11, 2021 51.12 51.82 50.03 50.31 81,262 -0.71(-1.39%)
Jun 10, 2021 50.73 51.54 50.03 51.02 79,922 +0.34(+0.67%)
Jun 09, 2021 53.20 53.38 50.34 50.68 104,048 -2.11(-4.00%)
Jun 08, 2021 52.87 53.68 52.13 52.79 222,389 +0.45(+0.86%)
Jun 07, 2021 50.74 53.68 50.74 52.34 141,981 +1.12(+2.19%)
Jun 04, 2021 51.30 51.96 50.12 51.22 92,032 -0.66(-1.27%)
Jun 03, 2021 51.25 51.92 49.71 51.88 113,568 -0.03(-0.06%)
Jun 02, 2021 51.07 52.44 50.31 51.91 179,469 +0.92(+1.80%)
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.