Skip to main content

OptimizeRx Corporation - Common Stock (NQ: OPRX )

12.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 20.51 21.22 19.58 21.09 184,550 +0.66(+3.23%)
Nov 29, 2022 19.96 20.54 18.96 20.43 118,031 +0.62(+3.13%)
Nov 28, 2022 19.73 20.23 19.73 19.81 113,064 -0.06(-0.30%)
Nov 25, 2022 20.05 20.16 19.45 19.87 92,666 -0.36(-1.78%)
Nov 23, 2022 19.92 20.52 19.78 20.23 88,034 +0.30(+1.51%)
Nov 22, 2022 20.58 20.58 19.19 19.93 140,975 -0.69(-3.35%)
Nov 21, 2022 20.62 20.86 20.36 20.62 145,705 -0.25(-1.20%)
Nov 18, 2022 22.03 22.03 20.61 20.87 264,737 -0.66(-3.07%)
Nov 17, 2022 21.29 21.65 20.83 21.53 147,445 +0.24(+1.13%)
Nov 16, 2022 21.86 21.86 20.91 21.29 220,843 -0.75(-3.40%)
Nov 15, 2022 21.64 22.77 21.27 22.04 253,603 +0.76(+3.57%)
Nov 14, 2022 21.76 21.85 20.19 21.28 316,434 -0.73(-3.32%)
Nov 11, 2022 19.86 22.34 19.86 22.01 551,725 +1.65(+8.10%)
Nov 10, 2022 18.48 20.60 18.18 20.36 457,695 +2.59(+14.58%)
Nov 09, 2022 15.80 19.02 15.55 17.77 615,179 +3.25(+22.38%)
Nov 08, 2022 14.66 15.12 13.94 14.52 177,768 -0.02(-0.14%)
Nov 07, 2022 14.07 14.87 13.78 14.54 179,957 +0.39(+2.76%)
Nov 04, 2022 14.13 14.19 13.60 14.15 204,359 +0.01(+0.07%)
Nov 03, 2022 14.75 15.15 14.13 14.14 280,042 -0.64(-4.33%)
Nov 02, 2022 15.22 14.72 14.78 169,237 -0.52(-3.40%)
Nov 01, 2022 16.34 16.34 15.18 15.30 209,538 -0.11(-0.75%)
Oct 31, 2022 15.35 15.63 15.28 15.41 105,366 -0.06(-0.36%)
Oct 28, 2022 15.43 15.52 15.14 15.47 97,899 +0.15(+0.98%)
Oct 27, 2022 16.09 16.10 15.28 15.32 90,507 -0.67(-4.19%)
Oct 26, 2022 15.94 16.67 15.30 15.99 92,248 +0.08(+0.50%)
Oct 25, 2022 15.35 16.19 15.35 15.91 147,866 +0.67(+4.40%)
Oct 24, 2022 14.98 15.29 14.89 15.24 100,947 +0.18(+1.20%)
Oct 21, 2022 14.99 15.30 14.77 15.06 141,309 +0.02(+0.13%)
Oct 20, 2022 15.02 15.26 14.95 15.04 98,532 -0.04(-0.27%)
Oct 19, 2022 15.16 15.22 14.93 15.08 131,649 -0.27(-1.76%)
Oct 18, 2022 15.95 16.29 15.00 15.35 150,085 -0.10(-0.65%)
Oct 17, 2022 13.79 15.59 13.61 15.45 223,326 +1.68(+12.20%)
Oct 14, 2022 14.39 14.44 13.75 13.77 190,800 -0.54(-3.77%)
Oct 13, 2022 14.52 14.80 13.75 14.31 411,835 -0.60(-4.02%)
Oct 12, 2022 15.13 15.19 14.87 14.91 209,297 -0.26(-1.71%)
Oct 11, 2022 15.21 15.41 14.65 15.17 291,414 +0.13(+0.86%)
Oct 10, 2022 15.07 15.20 14.75 15.04 138,135 +0.01(+0.07%)
Oct 07, 2022 15.12 15.21 14.82 15.03 186,480 -0.28(-1.83%)
Oct 06, 2022 15.50 15.66 15.13 15.31 187,217 -0.12(-0.78%)
Oct 05, 2022 15.21 15.62 14.87 15.43 205,925 +0.17(+1.11%)
Oct 04, 2022 15.40 15.59 15.21 15.26 176,942 +0.22(+1.46%)
Oct 03, 2022 14.88 15.10 14.31 15.04 205,277 +0.22(+1.48%)
Sep 30, 2022 14.99 15.32 14.79 14.82 213,351 -0.03(-0.20%)
Sep 29, 2022 14.75 15.15 14.47 14.85 177,718 -0.29(-1.92%)
Sep 28, 2022 14.52 15.20 14.40 15.14 150,344 +0.75(+5.21%)
Sep 27, 2022 14.67 14.88 14.21 14.39 210,174 -0.09(-0.62%)
Sep 26, 2022 13.69 14.90 13.69 14.48 259,578 +0.62(+4.47%)
Sep 23, 2022 13.62 14.19 13.33 13.86 382,713 +0.12(+0.87%)
Sep 22, 2022 14.37 14.37 13.41 13.74 241,077 -0.55(-3.85%)
Sep 21, 2022 15.14 15.14 14.29 14.29 294,644 -0.83(-5.49%)
Sep 20, 2022 14.95 15.16 14.68 15.12 217,986 +0.15(+1.00%)
Sep 19, 2022 14.62 15.09 14.27 14.97 175,993 +0.15(+1.01%)
Sep 16, 2022 15.39 15.39 14.78 14.82 370,361 -0.76(-4.88%)
Sep 15, 2022 15.53 16.23 15.45 15.58 121,733 -0.17(-1.08%)
Sep 14, 2022 15.43 15.79 15.26 15.75 166,946 +0.27(+1.74%)
Sep 13, 2022 15.64 15.79 15.27 15.48 147,088 -0.60(-3.73%)
Sep 12, 2022 16.08 16.23 15.85 16.08 124,156 +0.08(+0.50%)
Sep 09, 2022 15.95 16.25 15.91 16.00 183,891 +0.16(+1.01%)
Sep 08, 2022 15.23 15.96 15.10 15.84 136,021 +0.45(+2.92%)
Sep 07, 2022 15.16 15.44 14.68 15.39 207,370 +0.23(+1.52%)
Sep 06, 2022 15.00 15.52 14.55 15.16 239,984 +0.16(+1.07%)
Sep 02, 2022 15.68 15.74 14.90 15.00 266,830 -0.65(-4.15%)
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.