Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OptimizeRx Corporation - Common Stock (NQ: OPRX )

10.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 10.09 10.35 9.910 10.27 118,900 +0.10(+0.98%)
Dec 30, 2019 9.930 10.26 9.860 10.17 297,420 +0.10(+0.99%)
Dec 27, 2019 10.12 10.15 10.03 10.07 125,400 -0.15(-1.47%)
Dec 26, 2019 10.46 10.46 10.12 10.22 34,840 -0.23(-2.20%)
Dec 24, 2019 10.38 10.48 10.28 10.45 32,400 -0.04(-0.38%)
Dec 23, 2019 10.60 10.82 10.30 10.49 97,654 -0.16(-1.50%)
Dec 20, 2019 10.50 10.70 10.13 10.65 157,500 +0.15(+1.43%)
Dec 19, 2019 10.08 10.60 10.00 10.50 80,456 +0.45(+4.48%)
Dec 18, 2019 9.670 10.20 9.600 10.05 98,292 +0.39(+4.04%)
Dec 17, 2019 9.750 9.750 9.580 9.660 33,668 -0.09(-0.92%)
Dec 16, 2019 9.800 9.880 9.630 9.750 50,323 +0.00(+0.00%)
Dec 13, 2019 10.00 10.12 9.700 9.750 50,900 -0.22(-2.21%)
Dec 12, 2019 9.780 10.12 9.780 9.970 170,706 +0.14(+1.42%)
Dec 11, 2019 10.07 10.16 9.760 9.830 56,505 -0.16(-1.60%)
Dec 10, 2019 10.50 10.50 9.730 9.990 124,453 -0.37(-3.57%)
Dec 09, 2019 9.270 10.93 9.270 10.36 203,793 +1.32(+14.60%)
Dec 06, 2019 8.890 9.180 8.720 9.040 116,400 +0.24(+2.73%)
Dec 05, 2019 8.870 9.320 8.630 8.800 165,598 -0.06(-0.68%)
Dec 04, 2019 9.460 9.480 8.710 8.860 180,668 -0.56(-5.94%)
Dec 03, 2019 9.560 9.810 9.330 9.420 116,301 -0.34(-3.48%)
Dec 02, 2019 10.71 10.83 9.550 9.760 111,447 -0.94(-8.79%)
Nov 29, 2019 10.73 10.83 10.69 10.70 20,500 -0.04(-0.37%)
Nov 27, 2019 10.73 10.84 10.70 10.74 53,900 +0.05(+0.47%)
Nov 26, 2019 10.79 10.90 10.50 10.69 66,914 -0.10(-0.88%)
Nov 25, 2019 10.36 10.92 10.30 10.79 66,770 +0.38(+3.70%)
Nov 22, 2019 10.37 10.53 10.15 10.40 41,200 +0.05(+0.48%)
Nov 21, 2019 10.28 10.42 10.05 10.35 64,427 +0.17(+1.67%)
Nov 20, 2019 9.940 10.38 9.890 10.18 68,264 +0.21(+2.11%)
Nov 19, 2019 9.630 9.990 9.540 9.970 84,725 +0.39(+4.07%)
Nov 18, 2019 9.700 9.780 9.520 9.580 97,844 -0.15(-1.54%)
Nov 15, 2019 9.750 9.800 9.620 9.730 75,600 +0.08(+0.83%)
Nov 14, 2019 9.670 9.820 9.500 9.650 129,511 +0.02(+0.21%)
Nov 13, 2019 9.900 10.04 9.470 9.630 134,999 -0.36(-3.60%)
Nov 12, 2019 9.790 10.19 9.790 9.990 78,935 +0.12(+1.22%)
Nov 11, 2019 10.29 10.29 9.775 9.870 98,891 -0.26(-2.57%)
Nov 08, 2019 10.46 11.00 10.07 10.13 161,500 -0.35(-3.34%)
Nov 07, 2019 10.87 11.17 10.18 10.48 217,964 +0.10(+0.96%)
Nov 06, 2019 9.100 10.61 9.000 10.38 865,766 -1.66(-13.79%)
Nov 05, 2019 12.60 12.79 11.52 12.04 203,323 -0.55(-4.37%)
Nov 04, 2019 12.90 12.99 12.27 12.59 159,375 -0.29(-2.25%)
Nov 01, 2019 13.08 13.22 12.75 12.88 264,200 -0.12(-0.92%)
Oct 31, 2019 13.01 13.22 12.95 13.00 46,691 -0.02(-0.15%)
Oct 30, 2019 12.84 13.23 12.73 13.02 117,110 +0.03(+0.23%)
Oct 29, 2019 12.98 13.11 12.91 12.99 36,172 -0.01(-0.08%)
Oct 28, 2019 12.93 13.19 12.89 13.00 89,686 +0.03(+0.23%)
Oct 25, 2019 13.05 13.20 12.93 12.97 82,400 -0.13(-0.99%)
Oct 24, 2019 13.19 13.38 13.00 13.10 49,119 -0.02(-0.15%)
Oct 23, 2019 13.07 13.57 13.00 13.12 54,056 +0.05(+0.38%)
Oct 22, 2019 13.53 14.13 13.03 13.07 36,028 -0.44(-3.26%)
Oct 21, 2019 13.72 13.89 13.48 13.51 50,855 -0.11(-0.81%)
Oct 18, 2019 13.96 14.11 13.41 13.62 30,200 -0.46(-3.27%)
Oct 17, 2019 14.00 14.11 13.78 14.08 66,579 +0.11(+0.79%)
Oct 16, 2019 13.85 14.03 13.46 13.97 61,574 +0.06(+0.43%)
Oct 15, 2019 13.06 14.24 12.98 13.91 104,548 +0.89(+6.84%)
Oct 14, 2019 13.21 13.45 12.97 13.02 45,454 -0.32(-2.40%)
Oct 11, 2019 13.17 13.56 13.17 13.34 27,500 +0.29(+2.22%)
Oct 10, 2019 13.15 13.35 13.00 13.05 33,263 -0.11(-0.84%)
Oct 09, 2019 13.32 13.55 12.97 13.16 43,343 -0.18(-1.35%)
Oct 08, 2019 13.41 13.67 12.88 13.34 77,851 +0.15(+1.14%)
Oct 07, 2019 13.29 13.55 12.73 13.19 84,099 -0.15(-1.12%)
Oct 04, 2019 13.26 13.43 13.07 13.34 41,200 +0.08(+0.60%)
Oct 03, 2019 13.27 13.38 12.95 13.26 83,363 -0.16(-1.19%)
Oct 02, 2019 13.75 13.83 12.50 13.42 225,197 -0.50(-3.59%)
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.