OptimizeRx Corporation - Common Stock (NQ: OPRX )

15.60 -0.66 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 16.09 16.35 15.32 15.60 425,580 -0.66(-4.06%)
Aug 12, 2022 15.96 16.87 15.63 16.26 664,740 +0.34(+2.14%)
Aug 11, 2022 15.83 17.66 15.61 15.92 1,026,201 +0.35(+2.25%)
Aug 10, 2022 13.80 17.16 13.80 15.57 1,652,120 -6.68(-30.02%)
Aug 09, 2022 23.75 24.01 21.80 22.25 482,342 -1.53(-6.43%)
Aug 08, 2022 24.33 24.97 23.74 23.78 165,351 -0.45(-1.86%)
Aug 05, 2022 23.84 24.65 23.02 24.23 178,093 -0.26(-1.06%)
Aug 04, 2022 23.71 24.55 23.53 24.49 129,064 +0.75(+3.16%)
Aug 03, 2022 23.96 24.54 23.69 23.74 215,944 +0.13(+0.55%)
Aug 02, 2022 23.32 24.43 23.32 23.61 141,629 -0.02(-0.08%)
Aug 01, 2022 22.30 23.74 22.23 23.63 153,541 +1.16(+5.16%)
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%)
Jul 01, 2022 27.19 28.07 26.99 27.83 101,081 +0.44(+1.61%)
Jun 30, 2022 28.16 28.85 27.12 27.39 201,214 -1.57(-5.42%)
Jun 29, 2022 28.36 29.20 27.69 28.96 104,869 +0.42(+1.47%)
Jun 28, 2022 29.57 29.80 27.78 28.54 169,390 -0.84(-2.86%)
Jun 27, 2022 30.59 30.77 28.84 29.38 171,654 -0.96(-3.16%)
Jun 24, 2022 28.05 30.56 28.05 30.34 438,141 +2.48(+8.90%)
Jun 23, 2022 27.62 28.12 26.91 27.86 122,243 +0.60(+2.20%)
Jun 22, 2022 27.34 28.77 26.42 27.26 154,006 -0.61(-2.19%)
Jun 21, 2022 27.40 28.19 26.61 27.87 192,057 +1.05(+3.91%)
Jun 17, 2022 25.88 27.35 25.88 26.82 239,693 +1.10(+4.28%)
Jun 16, 2022 25.62 26.05 24.67 25.72 186,392 -0.88(-3.31%)
Jun 15, 2022 25.34 26.85 25.18 26.60 117,837 +1.35(+5.35%)
Jun 14, 2022 25.35 26.23 24.70 25.25 138,848 -0.02(-0.08%)
Jun 13, 2022 25.07 25.75 24.67 25.27 131,351 -1.07(-4.06%)
Jun 10, 2022 26.02 26.58 25.41 26.34 107,771 -0.62(-2.30%)
Jun 09, 2022 27.53 27.64 26.83 26.96 74,567 -0.86(-3.09%)
Jun 08, 2022 27.80 28.89 27.32 27.82 122,247 -0.27(-0.96%)
Jun 07, 2022 26.54 28.52 26.14 28.09 207,937 +1.03(+3.81%)
Jun 06, 2022 26.29 27.53 26.03 27.06 150,105 +1.08(+4.16%)
Jun 03, 2022 26.23 26.38 25.48 25.98 106,595 -0.48(-1.81%)
Jun 02, 2022 25.25 27.23 24.82 26.46 119,767 +1.24(+4.92%)
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.