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 (%)
May 28, 2021	50.24	51.22	48.80	49.12	123,147	-0.91(-1.82%)
May 27, 2021	49.71	50.35	48.11	50.03	325,429	+0.58(+1.17%)
May 26, 2021	48.81	49.94	47.74	49.45	105,962	+1.17(+2.42%)
May 25, 2021	49.19	50.83	48.01	48.28	154,531	-0.61(-1.25%)
May 24, 2021	49.61	49.86	48.69	48.89	97,527	+0.02(+0.04%)
May 21, 2021	48.78	50.52	48.28	48.87	81,379	-0.11(-0.22%)
May 20, 2021	47.28	49.49	46.55	48.98	98,212	+1.57(+3.31%)
May 19, 2021	45.63	48.23	44.83	47.41	95,574	+0.03(+0.06%)
May 18, 2021	44.16	47.52	43.09	47.38	200,327	+3.67(+8.40%)
May 17, 2021	43.92	44.66	42.10	43.71	114,898	-0.73(-1.64%)
May 14, 2021	43.48	45.20	43.18	44.44	99,972	+1.68(+3.93%)
May 13, 2021	43.48	45.14	41.44	42.76	166,452	-0.06(-0.14%)
May 12, 2021	43.39	43.99	42.25	42.82	218,506	-1.74(-3.90%)
May 11, 2021	41.25	45.42	41.00	44.56	227,899	-0.47(-1.04%)
May 10, 2021	52.30	52.30	43.92	45.03	384,541	-7.35(-14.03%)
May 07, 2021	48.00	55.00	47.87	52.38	459,087	+4.43(+9.24%)
May 06, 2021	49.62	50.70	47.40	47.95	274,976	-2.20(-4.39%)
May 05, 2021	50.33	51.66	49.00	50.15	132,987	+0.46(+0.93%)
May 04, 2021	49.21	49.97	46.91	49.69	172,511	-0.71(-1.41%)

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.