Indicators

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.69 -0.16 (-1.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.59	14.59	14.30	14.48	113,397	-0.10(-0.69%)
Sep 27, 2019	15.25	15.40	14.38	14.58	65,900	-0.61(-4.02%)
Sep 26, 2019	15.62	15.67	14.74	15.19	122,513	-0.43(-2.75%)
Sep 25, 2019	15.34	15.71	15.12	15.62	64,894	+0.17(+1.10%)
Sep 24, 2019	15.82	16.48	15.33	15.45	136,201	-0.38(-2.40%)
Sep 23, 2019	15.63	15.89	15.54	15.83	72,308	+0.18(+1.15%)
Sep 20, 2019	15.50	15.76	15.17	15.65	336,600	+0.13(+0.84%)
Sep 19, 2019	15.51	15.72	15.17	15.52	87,772	+0.03(+0.19%)
Sep 18, 2019	15.80	15.80	15.25	15.49	59,328	-0.29(-1.84%)
Sep 17, 2019	15.52	15.92	15.32	15.78	100,812	+0.18(+1.15%)
Sep 16, 2019	15.54	15.80	15.21	15.60	107,292	-0.06(-0.38%)
Sep 13, 2019	16.21	16.27	15.45	15.66	74,800	-0.51(-3.15%)
Sep 12, 2019	16.46	16.46	15.98	16.17	77,331	-0.32(-1.94%)
Sep 11, 2019	16.00	16.66	15.82	16.49	58,966	+0.52(+3.26%)
Sep 10, 2019	16.00	16.28	15.78	15.97	43,935	-0.03(-0.19%)
Sep 09, 2019	16.43	16.67	15.89	16.00	67,686	-0.35(-2.14%)
Sep 06, 2019	16.87	17.03	16.35	16.35	60,200	-0.61(-3.60%)
Sep 05, 2019	16.40	17.09	15.91	16.96	153,327	+0.66(+4.05%)
Sep 04, 2019	17.12	17.24	16.06	16.30	181,464	-0.53(-3.15%)

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.