Skip to main content

OptimizeRx Corporation - Common Stock (NQ:OPRX)

13.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 13.70 14.06 13.33 13.50 583,838 -0.14(-1.03%)
Jun 27, 2025 12.67 13.64 12.55 13.64 439,526 +0.99(+7.83%)
Jun 26, 2025 13.11 13.28 12.63 12.65 228,191 -0.55(-4.17%)
Jun 25, 2025 12.93 13.42 12.32 13.20 245,959 +0.30(+2.33%)
Jun 24, 2025 12.98 13.20 12.20 12.90 278,394 -0.08(-0.62%)
Jun 23, 2025 12.88 13.09 12.52 12.98 160,478 +0.10(+0.78%)
Jun 20, 2025 13.20 13.36 12.86 12.88 196,597 -0.21(-1.60%)
Jun 18, 2025 13.42 13.42 12.73 13.09 290,573 -0.31(-2.31%)
Jun 17, 2025 13.67 14.01 13.34 13.40 186,855 -0.37(-2.69%)
Jun 16, 2025 14.29 14.49 13.68 13.77 263,320 -0.50(-3.50%)
Jun 13, 2025 14.75 15.01 14.22 14.27 204,236 -0.78(-5.18%)
Jun 12, 2025 14.78 15.71 14.78 15.05 221,730 -0.15(-0.99%)
Jun 11, 2025 15.50 15.63 15.08 15.20 276,226 -0.24(-1.55%)
Jun 10, 2025 14.88 15.63 14.51 15.44 431,140 +0.68(+4.61%)
Jun 09, 2025 15.06 15.20 14.16 14.76 458,189 +0.14(+0.96%)
Jun 06, 2025 14.44 15.25 13.54 14.62 505,174 +0.44(+3.10%)
Jun 05, 2025 13.78 15.14 13.38 14.18 1,040,262 +0.40(+2.90%)
Jun 04, 2025 13.22 14.01 12.96 13.78 410,436 +0.56(+4.24%)
Jun 03, 2025 12.69 13.44 12.01 13.22 600,728 +0.87(+7.04%)
Jun 02, 2025 12.15 12.64 12.00 12.35 217,926 +0.21(+1.73%)
May 30, 2025 12.00 12.27 11.75 12.14 238,665 +0.09(+0.75%)
May 29, 2025 12.39 12.41 11.90 12.05 161,872 -0.14(-1.15%)
May 28, 2025 12.60 12.60 12.01 12.19 209,994 -0.45(-3.56%)
May 27, 2025 11.91 12.77 11.75 12.64 388,549 +0.99(+8.50%)
May 23, 2025 11.82 12.11 11.57 11.65 250,265 -0.44(-3.64%)
May 22, 2025 11.58 12.20 11.36 12.09 219,000 +0.48(+4.13%)
May 21, 2025 11.81 12.17 11.27 11.61 224,055 -0.34(-2.85%)
May 20, 2025 12.22 12.33 11.84 11.95 218,442 -0.25(-2.05%)
May 19, 2025 11.31 12.66 11.31 12.20 635,255 +0.77(+6.74%)
May 16, 2025 10.66 11.47 10.41 11.43 310,922 +0.78(+7.32%)
May 15, 2025 9.960 10.71 9.640 10.65 254,980 +0.54(+5.34%)
May 14, 2025 11.05 11.72 9.580 10.11 525,754 -0.90(-8.17%)
May 13, 2025 11.50 12.78 10.45 11.01 1,416,631 +1.81(+19.67%)
May 12, 2025 10.25 10.68 9.100 9.200 475,568 -0.79(-7.91%)
May 09, 2025 9.910 10.19 9.655 9.990 118,244 +0.08(+0.81%)
May 08, 2025 9.630 10.40 9.630 9.910 237,436 +0.43(+4.54%)
May 07, 2025 9.420 9.980 9.325 9.480 96,633 +0.15(+1.61%)
May 06, 2025 9.545 9.730 9.115 9.330 145,498 -0.30(-3.12%)
May 05, 2025 10.05 10.30 9.510 9.630 239,049 -0.42(-4.18%)
May 02, 2025 9.720 10.38 9.410 10.05 223,791 +0.41(+4.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.